日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

タナベコンサルティンググループ(9644)の株価時系列情報

タナベコンサルティンググループ(9644)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 991 997 988 991 17,000
2023/12/28 991 996 985 991 14,100
2023/12/27 992 992 984 988 16,300
2023/12/26 990 994 985 992 15,200
2023/12/25 994 996 989 989 11,900
2023/12/22 995 1,003 987 998 13,300
2023/12/21 990 999 988 992 6,500
2023/12/20 1,007 1,007 995 1,000 11,200
2023/12/19 995 1,000 985 1,000 9,500
2023/12/18 995 997 982 992 11,200
2023/12/15 999 1,001 986 993 9,100
2023/12/14 1,005 1,005 985 994 16,000
2023/12/13 1,012 1,022 995 999 16,800
2023/12/12 1,026 1,026 1,010 1,016 9,200
2023/12/11 1,009 1,022 1,008 1,022 13,500
2023/12/08 1,009 1,010 995 1,006 20,900
2023/12/07 1,027 1,028 1,010 1,010 12,700
2023/12/06 1,029 1,040 1,008 1,027 37,000
2023/12/05 1,023 1,042 1,023 1,029 14,400
2023/12/04 1,049 1,049 1,020 1,022 6,100
2023/12/01 1,046 1,053 1,035 1,039 12,300
2023/11/30 1,039 1,040 1,022 1,040 12,900
2023/11/29 1,023 1,040 1,023 1,039 17,900
2023/11/28 1,006 1,023 1,006 1,023 15,100
2023/11/27 1,006 1,013 1,000 1,006 11,600
2023/11/24 1,008 1,011 999 999 7,400
2023/11/22 997 1,009 994 1,006 7,000
2023/11/21 1,020 1,020 1,001 1,007 11,600
2023/11/20 1,027 1,033 1,007 1,007 13,800
2023/11/17 1,011 1,028 1,011 1,027 17,100
2023/11/16 1,018 1,018 1,002 1,005 11,500
2023/11/15 992 1,030 981 1,029 38,300
2023/11/14 990 1,000 984 990 14,800
2023/11/13 998 1,003 972 997 27,400
2023/11/10 953 998 953 998 67,700
2023/11/09 1,035 1,045 1,021 1,043 30,200
2023/11/08 1,100 1,100 1,035 1,039 32,500
2023/11/07 1,126 1,127 1,085 1,088 15,600
2023/11/06 1,114 1,136 1,114 1,127 32,500
2023/11/02 1,084 1,121 1,084 1,113 22,300
2023/11/01 1,089 1,100 1,078 1,088 17,100
2023/10/31 1,083 1,090 1,061 1,089 29,500
2023/10/30 1,084 1,093 1,073 1,083 71,100
2023/10/27 1,070 1,108 1,070 1,108 23,100
2023/10/26 1,083 1,084 1,067 1,070 19,900
2023/10/25 1,094 1,107 1,086 1,096 28,700
2023/10/24 1,101 1,107 1,064 1,092 33,100
2023/10/23 1,112 1,123 1,100 1,100 17,900
2023/10/20 1,116 1,122 1,105 1,117 23,400
2023/10/19 1,122 1,138 1,114 1,129 19,100
2023/10/18 1,132 1,149 1,125 1,143 21,800
2023/10/17 1,102 1,141 1,102 1,132 33,200
2023/10/16 1,110 1,113 1,090 1,095 26,100
2023/10/13 1,133 1,149 1,115 1,118 25,700
2023/10/12 1,145 1,153 1,125 1,152 24,500
2023/10/11 1,152 1,159 1,139 1,144 25,600
2023/10/10 1,140 1,158 1,130 1,152 32,700
2023/10/06 1,119 1,136 1,115 1,121 28,000
2023/10/05 1,096 1,126 1,089 1,119 31,600
2023/10/04 1,115 1,115 1,070 1,081 51,000
2023/10/03 1,139 1,139 1,118 1,121 25,800
2023/10/02 1,125 1,153 1,124 1,129 37,200
2023/09/29 1,129 1,140 1,115 1,127 25,300
2023/09/28 1,131 1,140 1,119 1,129 22,800
2023/09/27 1,141 1,153 1,138 1,150 23,100
2023/09/26 1,148 1,150 1,138 1,141 32,600
2023/09/25 1,163 1,163 1,141 1,147 30,400
2023/09/22 1,151 1,173 1,144 1,162 29,300
2023/09/21 1,164 1,166 1,149 1,157 19,000
2023/09/20 1,164 1,165 1,149 1,150 27,400
2023/09/19 1,168 1,173 1,151 1,173 28,100
2023/09/15 1,142 1,160 1,134 1,150 35,600
2023/09/14 1,140 1,143 1,129 1,133 23,200
2023/09/13 1,141 1,146 1,123 1,135 31,200
2023/09/12 1,149 1,159 1,133 1,141 34,600
2023/09/11 1,149 1,171 1,126 1,141 49,300
2023/09/08 1,132 1,143 1,118 1,141 36,800
2023/09/07 1,150 1,155 1,130 1,134 37,300
2023/09/06 1,160 1,165 1,150 1,150 33,700
2023/09/05 1,179 1,179 1,145 1,163 41,300
2023/09/04 1,191 1,205 1,173 1,179 34,700
2023/09/01 1,157 1,192 1,157 1,184 26,400
2023/08/31 1,157 1,168 1,135 1,159 30,800
2023/08/30 1,190 1,190 1,154 1,157 45,400
2023/08/29 1,170 1,182 1,160 1,180 45,200
2023/08/28 1,122 1,155 1,122 1,155 53,500
2023/08/25 1,109 1,115 1,091 1,111 30,000
2023/08/24 1,095 1,119 1,085 1,115 41,300
2023/08/23 1,067 1,086 1,067 1,084 37,200
2023/08/22 1,031 1,063 1,029 1,060 47,900
2023/08/21 1,017 1,034 1,017 1,029 44,500
2023/08/18 999 1,018 998 1,009 22,300
2023/08/17 1,006 1,009 993 1,004 21,900
2023/08/16 1,000 1,008 990 1,002 33,200
2023/08/15 998 1,009 998 1,002 40,400
2023/08/14 997 1,010 988 992 42,500
2023/08/10 1,019 1,019 991 1,002 54,800
2023/08/09 1,006 1,008 997 1,003 33,200
2023/08/08 1,026 1,026 1,000 1,008 60,300
2023/08/07 1,012 1,027 1,012 1,020 28,600
2023/08/04 1,007 1,022 1,007 1,021 8,500
2023/08/03 1,032 1,032 1,005 1,006 39,500
2023/08/02 1,035 1,042 1,020 1,033 37,000
2023/08/01 1,030 1,038 1,026 1,035 13,500
2023/07/31 1,036 1,044 1,027 1,035 23,700
2023/07/28 1,021 1,024 1,007 1,022 72,300
2023/07/27 1,016 1,038 1,012 1,029 20,100
2023/07/26 1,001 1,014 995 1,011 37,000
2023/07/25 1,029 1,029 1,010 1,011 47,700
2023/07/24 1,038 1,043 1,026 1,028 30,200
2023/07/21 1,015 1,033 1,006 1,019 32,800
2023/07/20 1,044 1,048 1,018 1,025 46,900
2023/07/19 1,041 1,057 1,030 1,054 39,800
2023/07/18 1,064 1,070 1,037 1,037 34,700
2023/07/14 1,087 1,097 1,052 1,064 74,800
2023/07/13 1,039 1,111 1,025 1,108 198,000
2023/07/12 1,022 1,022 993 994 25,400
2023/07/11 1,009 1,022 998 1,015 27,500
2023/07/10 1,011 1,020 1,005 1,009 31,000
2023/07/07 1,000 1,025 990 1,013 47,000
2023/07/06 1,031 1,035 996 1,008 57,000
2023/07/05 971 1,017 971 1,001 56,600
2023/07/04 943 983 941 970 73,100
2023/07/03 920 945 920 943 35,900
2023/06/30 928 928 915 916 48,200
2023/06/29 919 929 918 928 20,400
2023/06/28 906 915 906 915 13,700
2023/06/27 897 906 896 904 16,200
2023/06/26 916 920 904 904 27,500
2023/06/23 937 939 914 916 19,500
2023/06/22 935 940 930 930 16,100
2023/06/21 929 945 929 939 17,600
2023/06/20 914 929 908 929 25,900
2023/06/19 909 917 904 914 25,400
2023/06/16 912 916 902 906 51,300
2023/06/15 909 926 899 911 45,300
2023/06/14 910 920 896 901 30,400
2023/06/13 903 922 903 920 40,500
2023/06/12 901 917 895 901 73,600
2023/06/09 881 899 880 897 27,200
2023/06/08 882 888 874 874 20,400
2023/06/07 896 897 877 889 48,200
2023/06/06 880 894 880 894 24,700
2023/06/05 876 880 870 877 38,900
2023/06/02 860 870 858 866 33,200
2023/06/01 853 862 846 848 21,500
2023/05/31 865 865 845 850 76,900
2023/05/30 871 873 864 866 39,300
2023/05/29 866 884 866 873 23,400
2023/05/26 876 876 860 860 29,000
2023/05/25 880 884 873 881 25,600
2023/05/24 878 886 875 880 12,700
2023/05/23 897 899 875 878 51,300
2023/05/22 894 909 890 894 34,300
2023/05/19 889 900 884 893 38,600
2023/05/18 891 893 883 889 19,300
2023/05/17 889 894 883 889 27,100
2023/05/16 884 892 879 887 26,100
2023/05/15 892 892 880 888 44,900
2023/05/12 920 920 888 899 64,900
2023/05/11 919 930 915 930 26,300
2023/05/10 917 917 892 910 28,300
2023/05/09 904 918 904 911 15,900
2023/05/08 894 905 892 899 19,300
2023/05/02 898 910 893 893 24,400
2023/05/01 876 897 876 895 28,300
2023/04/28 868 879 867 879 16,500
2023/04/27 869 869 858 863 75,000
2023/04/26 882 882 862 870 28,300
2023/04/25 879 885 877 885 31,500
2023/04/24 875 879 870 879 11,700
2023/04/21 877 877 867 875 13,000
2023/04/20 871 878 869 876 12,900
2023/04/19 874 876 862 875 28,900
2023/04/18 878 878 870 871 8,800
2023/04/17 885 885 869 873 17,100
2023/04/14 880 884 876 882 20,200
2023/04/13 875 876 868 875 17,700
2023/04/12 878 878 866 869 22,500
2023/04/11 875 882 861 881 27,700
2023/04/10 857 878 857 875 22,200
2023/04/07 863 868 854 855 26,600
2023/04/06 869 878 860 863 16,500
2023/04/05 871 872 858 869 35,100
2023/04/04 881 884 869 878 23,900
2023/04/03 895 896 882 884 27,700
2023/03/31 917 921 899 902 37,000
2023/03/30 887 922 885 917 38,400
2023/03/29 904 917 903 910 28,800
2023/03/28 927 927 906 906 13,600
2023/03/27 922 930 912 921 29,200
2023/03/24 944 948 922 922 21,800
2023/03/23 895 955 887 952 75,300
2023/03/22 880 895 877 895 24,800
2023/03/20 895 895 875 877 24,200
2023/03/17 886 901 885 899 14,000
2023/03/16 903 908 880 901 45,100
2023/03/15 895 912 888 903 24,500
2023/03/14 870 908 865 895 41,600
2023/03/13 890 890 873 879 31,300
2023/03/10 910 911 890 896 45,800
2023/03/09 922 922 911 917 11,100
2023/03/08 906 930 906 921 25,700
2023/03/07 913 922 895 917 40,700
2023/03/06 881 913 876 913 76,800
2023/03/03 877 878 868 873 28,700
2023/03/02 885 888 877 878 23,500
2023/03/01 884 885 879 884 17,700
2023/02/28 873 886 872 883 30,900
2023/02/27 875 876 870 875 26,400
2023/02/24 866 877 863 875 25,800
2023/02/22 869 873 862 866 19,400
2023/02/21 885 886 865 870 34,700
2023/02/20 880 880 865 879 44,300
2023/02/17 875 887 873 880 36,300
2023/02/16 890 893 869 872 64,800
2023/02/15 880 899 872 889 210,000
2023/02/14 869 869 869 869 51,800
2023/02/13 692 719 689 719 42,300
2023/02/10 658 691 658 691 37,400
2023/02/09 659 668 650 664 11,400
2023/02/08 674 674 643 655 99,500
2023/02/07 666 672 666 671 11,900
2023/02/06 658 665 654 665 13,000
2023/02/03 665 665 656 657 11,900
2023/02/02 645 663 645 660 23,400
2023/02/01 648 648 642 643 4,600
2023/01/31 639 648 639 644 7,500
2023/01/30 652 654 635 635 62,600
2023/01/27 649 652 647 652 4,800
2023/01/26 656 656 647 647 6,800
2023/01/25 662 662 653 654 16,700
2023/01/24 657 664 657 662 17,000
2023/01/23 640 658 640 655 13,300
2023/01/20 630 643 630 638 10,800
2023/01/19 630 634 629 629 10,300
2023/01/18 628 633 628 630 6,900
2023/01/17 626 629 626 628 7,100
2023/01/16 628 630 625 626 8,500
2023/01/13 628 632 628 628 9,400
2023/01/12 635 635 627 631 8,500
2023/01/11 631 638 631 635 5,200
2023/01/10 636 636 631 631 5,800
2023/01/06 624 635 624 633 10,400
2023/01/05 627 631 623 625 10,100
2023/01/04 630 633 629 629 5,900

このページの先頭へ