ＴＡＣ(4319)の株価時系列情報
ＴＡＣ(4319)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 182 | 184 | 182 | 183 | 4,700 |
| 2024/07/25 | 186 | 186 | 182 | 182 | 15,700 |
| 2024/07/24 | 185 | 185 | 184 | 185 | 4,200 |
| 2024/07/23 | 183 | 185 | 183 | 185 | 7,600 |
| 2024/07/22 | 183 | 185 | 183 | 185 | 6,900 |
| 2024/07/19 | 185 | 185 | 183 | 185 | 23,500 |
| 2024/07/18 | 182 | 184 | 182 | 183 | 7,300 |
| 2024/07/17 | 182 | 184 | 182 | 184 | 19,300 |
| 2024/07/16 | 184 | 184 | 182 | 183 | 11,700 |
| 2024/07/12 | 182 | 184 | 181 | 184 | 13,300 |
| 2024/07/11 | 183 | 183 | 181 | 182 | 10,200 |
| 2024/07/10 | 183 | 183 | 182 | 182 | 5,700 |
| 2024/07/09 | 183 | 184 | 182 | 182 | 6,900 |
| 2024/07/08 | 183 | 184 | 182 | 183 | 10,200 |
| 2024/07/05 | 184 | 184 | 182 | 182 | 8,700 |
| 2024/07/04 | 184 | 184 | 182 | 184 | 8,600 |
| 2024/07/03 | 183 | 185 | 183 | 183 | 9,500 |
| 2024/07/02 | 184 | 185 | 182 | 183 | 19,500 |
| 2024/07/01 | 183 | 185 | 183 | 184 | 19,300 |
| 2024/06/28 | 182 | 184 | 182 | 184 | 15,200 |
| 2024/06/27 | 182 | 183 | 181 | 183 | 19,900 |
| 2024/06/26 | 183 | 183 | 181 | 182 | 8,700 |
| 2024/06/25 | 182 | 183 | 181 | 183 | 8,300 |
| 2024/06/24 | 182 | 182 | 181 | 182 | 5,000 |
| 2024/06/21 | 180 | 183 | 180 | 181 | 6,200 |
| 2024/06/20 | 182 | 182 | 180 | 180 | 4,300 |
| 2024/06/19 | 181 | 182 | 180 | 182 | 7,500 |
| 2024/06/18 | 180 | 183 | 180 | 180 | 22,700 |
| 2024/06/17 | 179 | 181 | 178 | 180 | 14,800 |
| 2024/06/14 | 178 | 180 | 178 | 179 | 7,900 |
| 2024/06/13 | 179 | 179 | 177 | 179 | 13,800 |
| 2024/06/12 | 179 | 179 | 178 | 178 | 14,000 |
| 2024/06/11 | 178 | 178 | 177 | 178 | 10,900 |
| 2024/06/10 | 178 | 179 | 177 | 177 | 16,000 |
| 2024/06/07 | 180 | 180 | 175 | 177 | 31,700 |
| 2024/06/06 | 179 | 180 | 179 | 180 | 3,700 |
| 2024/06/05 | 180 | 180 | 179 | 179 | 3,000 |
| 2024/06/04 | 180 | 180 | 178 | 179 | 6,900 |
| 2024/06/03 | 178 | 181 | 178 | 180 | 13,800 |
| 2024/05/31 | 178 | 180 | 178 | 178 | 9,200 |
| 2024/05/30 | 179 | 180 | 178 | 178 | 10,400 |
| 2024/05/29 | 181 | 181 | 179 | 179 | 8,400 |
| 2024/05/28 | 181 | 181 | 179 | 181 | 6,600 |
| 2024/05/27 | 180 | 181 | 180 | 180 | 4,000 |
| 2024/05/24 | 180 | 181 | 179 | 180 | 9,000 |
| 2024/05/23 | 180 | 180 | 178 | 180 | 9,200 |
| 2024/05/22 | 180 | 182 | 180 | 180 | 7,800 |
| 2024/05/21 | 180 | 182 | 180 | 181 | 16,400 |
| 2024/05/20 | 180 | 181 | 179 | 181 | 6,900 |
| 2024/05/17 | 178 | 180 | 177 | 180 | 20,000 |
| 2024/05/16 | 180 | 180 | 177 | 178 | 31,400 |
| 2024/05/15 | 181 | 181 | 179 | 179 | 13,800 |
| 2024/05/14 | 183 | 183 | 181 | 181 | 10,800 |
| 2024/05/13 | 181 | 183 | 181 | 183 | 9,500 |
| 2024/05/10 | 182 | 182 | 180 | 181 | 10,200 |
| 2024/05/09 | 180 | 182 | 180 | 182 | 9,100 |
| 2024/05/08 | 182 | 183 | 180 | 181 | 41,000 |
| 2024/05/07 | 183 | 183 | 181 | 182 | 24,800 |
| 2024/05/02 | 183 | 183 | 181 | 181 | 7,500 |
| 2024/05/01 | 181 | 183 | 181 | 182 | 10,300 |
| 2024/04/30 | 180 | 182 | 179 | 180 | 30,200 |
| 2024/04/26 | 183 | 184 | 180 | 180 | 84,500 |
| 2024/04/25 | 185 | 185 | 183 | 184 | 21,000 |
| 2024/04/24 | 182 | 185 | 182 | 184 | 33,900 |
| 2024/04/23 | 180 | 182 | 180 | 181 | 19,500 |
| 2024/04/22 | 186 | 189 | 179 | 180 | 135,600 |
| 2024/04/19 | 190 | 190 | 183 | 185 | 53,900 |
| 2024/04/18 | 189 | 191 | 189 | 189 | 6,800 |
| 2024/04/17 | 193 | 193 | 188 | 188 | 67,100 |
| 2024/04/16 | 192 | 194 | 191 | 193 | 25,200 |
| 2024/04/15 | 196 | 197 | 191 | 192 | 54,800 |
| 2024/04/12 | 199 | 201 | 196 | 196 | 132,600 |
| 2024/04/11 | 197 | 200 | 194 | 194 | 106,500 |
| 2024/04/10 | 193 | 228 | 191 | 201 | 945,200 |
| 2024/04/09 | 192 | 193 | 192 | 192 | 4,100 |
| 2024/04/08 | 193 | 194 | 192 | 192 | 9,700 |
| 2024/04/05 | 194 | 194 | 192 | 193 | 23,000 |
| 2024/04/04 | 195 | 195 | 194 | 194 | 17,800 |
| 2024/04/03 | 194 | 195 | 194 | 195 | 10,400 |
| 2024/04/02 | 194 | 195 | 194 | 194 | 28,700 |
| 2024/04/01 | 195 | 196 | 193 | 195 | 14,700 |
| 2024/03/29 | 195 | 196 | 194 | 195 | 17,600 |
| 2024/03/28 | 195 | 196 | 195 | 195 | 228,000 |
| 2024/03/27 | 196 | 196 | 195 | 196 | 11,800 |
| 2024/03/26 | 195 | 196 | 195 | 196 | 17,400 |
| 2024/03/25 | 195 | 195 | 194 | 194 | 18,600 |
| 2024/03/22 | 195 | 195 | 194 | 195 | 9,900 |
| 2024/03/21 | 195 | 195 | 194 | 195 | 10,100 |
| 2024/03/19 | 194 | 195 | 193 | 195 | 4,900 |
| 2024/03/18 | 194 | 195 | 192 | 193 | 12,700 |
| 2024/03/15 | 193 | 195 | 192 | 194 | 12,700 |
| 2024/03/14 | 194 | 195 | 193 | 193 | 15,900 |
| 2024/03/13 | 194 | 195 | 192 | 194 | 10,300 |
| 2024/03/12 | 193 | 195 | 192 | 195 | 13,400 |
| 2024/03/11 | 194 | 195 | 191 | 193 | 25,600 |
| 2024/03/08 | 194 | 194 | 192 | 194 | 15,700 |
| 2024/03/07 | 192 | 194 | 192 | 194 | 13,100 |
| 2024/03/06 | 191 | 193 | 189 | 192 | 42,400 |
| 2024/03/05 | 191 | 192 | 190 | 191 | 8,500 |
| 2024/03/04 | 191 | 192 | 190 | 190 | 15,100 |
| 2024/03/01 | 192 | 193 | 190 | 191 | 25,900 |
| 2024/02/29 | 192 | 192 | 190 | 191 | 10,200 |
| 2024/02/28 | 190 | 192 | 190 | 192 | 15,400 |
| 2024/02/27 | 191 | 192 | 191 | 191 | 19,000 |
| 2024/02/26 | 191 | 193 | 190 | 191 | 15,800 |
| 2024/02/22 | 191 | 193 | 191 | 191 | 11,600 |
| 2024/02/21 | 195 | 195 | 190 | 191 | 21,500 |
| 2024/02/20 | 191 | 192 | 190 | 191 | 7,200 |
| 2024/02/19 | 188 | 192 | 188 | 191 | 24,000 |
| 2024/02/16 | 188 | 189 | 186 | 188 | 23,300 |
| 2024/02/15 | 189 | 190 | 188 | 188 | 23,500 |
| 2024/02/14 | 192 | 192 | 189 | 189 | 24,000 |
| 2024/02/13 | 191 | 192 | 191 | 191 | 8,200 |
| 2024/02/09 | 190 | 192 | 190 | 191 | 27,000 |
| 2024/02/08 | 190 | 191 | 189 | 190 | 33,600 |
| 2024/02/07 | 194 | 194 | 189 | 190 | 102,900 |
| 2024/02/06 | 197 | 197 | 195 | 195 | 19,700 |
| 2024/02/05 | 197 | 198 | 195 | 197 | 50,400 |
| 2024/02/02 | 196 | 197 | 196 | 197 | 7,400 |
| 2024/02/01 | 196 | 197 | 196 | 196 | 34,200 |
| 2024/01/31 | 196 | 198 | 196 | 198 | 23,200 |
| 2024/01/30 | 199 | 199 | 196 | 196 | 110,000 |
| 2024/01/29 | 198 | 199 | 198 | 199 | 6,000 |
| 2024/01/26 | 198 | 199 | 198 | 198 | 21,600 |
| 2024/01/25 | 199 | 199 | 198 | 198 | 24,400 |
| 2024/01/24 | 198 | 199 | 198 | 198 | 7,800 |
| 2024/01/23 | 198 | 199 | 198 | 198 | 3,200 |
| 2024/01/22 | 199 | 200 | 198 | 198 | 22,800 |
| 2024/01/19 | 199 | 199 | 198 | 198 | 13,300 |
| 2024/01/18 | 198 | 199 | 198 | 198 | 4,300 |
| 2024/01/17 | 199 | 199 | 198 | 198 | 13,300 |
| 2024/01/16 | 198 | 199 | 198 | 198 | 10,500 |
| 2024/01/15 | 199 | 199 | 198 | 198 | 7,500 |
| 2024/01/12 | 199 | 200 | 198 | 198 | 18,400 |
| 2024/01/11 | 199 | 200 | 198 | 199 | 10,900 |
| 2024/01/10 | 200 | 200 | 199 | 199 | 17,500 |
| 2024/01/09 | 199 | 200 | 199 | 200 | 8,400 |
| 2024/01/05 | 200 | 200 | 199 | 200 | 10,100 |
| 2024/01/04 | 199 | 200 | 198 | 199 | 25,300 |
| 2023/12/29 | 199 | 199 | 197 | 198 | 30,100 |
| 2023/12/28 | 197 | 199 | 197 | 199 | 8,300 |
| 2023/12/27 | 198 | 198 | 197 | 198 | 212,500 |
| 2023/12/26 | 197 | 198 | 197 | 197 | 13,100 |
| 2023/12/25 | 199 | 199 | 197 | 199 | 36,300 |
| 2023/12/22 | 199 | 201 | 198 | 199 | 16,900 |
| 2023/12/21 | 198 | 199 | 198 | 198 | 5,000 |
| 2023/12/20 | 198 | 200 | 198 | 199 | 10,700 |
| 2023/12/19 | 199 | 200 | 198 | 200 | 14,000 |
| 2023/12/18 | 198 | 199 | 197 | 199 | 13,400 |
| 2023/12/15 | 199 | 199 | 198 | 198 | 41,400 |
| 2023/12/14 | 200 | 200 | 198 | 199 | 24,100 |
| 2023/12/13 | 199 | 200 | 199 | 200 | 5,200 |
| 2023/12/12 | 200 | 200 | 199 | 200 | 6,600 |
| 2023/12/11 | 200 | 201 | 199 | 199 | 23,700 |
| 2023/12/08 | 200 | 201 | 199 | 199 | 16,300 |
| 2023/12/07 | 200 | 201 | 200 | 200 | 26,100 |
| 2023/12/06 | 200 | 201 | 200 | 200 | 6,400 |
| 2023/12/05 | 201 | 202 | 200 | 200 | 11,100 |
| 2023/12/04 | 201 | 202 | 201 | 201 | 4,900 |
| 2023/12/01 | 203 | 203 | 201 | 202 | 6,400 |
| 2023/11/30 | 201 | 203 | 201 | 202 | 4,100 |
| 2023/11/29 | 203 | 203 | 200 | 202 | 19,200 |
| 2023/11/28 | 203 | 204 | 202 | 203 | 9,900 |
| 2023/11/27 | 202 | 204 | 202 | 204 | 10,300 |
| 2023/11/24 | 204 | 204 | 202 | 202 | 10,400 |
| 2023/11/22 | 201 | 203 | 200 | 202 | 25,200 |
| 2023/11/21 | 202 | 203 | 201 | 203 | 22,100 |
| 2023/11/20 | 202 | 204 | 202 | 202 | 12,900 |
| 2023/11/17 | 205 | 206 | 201 | 202 | 81,300 |
| 2023/11/16 | 210 | 216 | 202 | 203 | 440,100 |
| 2023/11/15 | 202 | 202 | 201 | 202 | 8,400 |
| 2023/11/14 | 202 | 203 | 200 | 202 | 21,100 |
| 2023/11/13 | 202 | 203 | 201 | 202 | 49,700 |
| 2023/11/10 | 200 | 202 | 200 | 200 | 40,400 |
| 2023/11/09 | 200 | 201 | 200 | 200 | 4,300 |
| 2023/11/08 | 202 | 202 | 199 | 200 | 31,500 |
| 2023/11/07 | 200 | 203 | 199 | 202 | 101,100 |
| 2023/11/06 | 203 | 203 | 200 | 200 | 84,300 |
| 2023/11/02 | 201 | 203 | 201 | 203 | 30,300 |
| 2023/11/01 | 200 | 202 | 200 | 202 | 40,700 |
| 2023/10/31 | 198 | 200 | 197 | 200 | 61,300 |
| 2023/10/30 | 199 | 200 | 198 | 198 | 131,400 |
| 2023/10/27 | 199 | 201 | 199 | 199 | 27,700 |
| 2023/10/26 | 201 | 201 | 199 | 199 | 14,900 |
| 2023/10/25 | 203 | 208 | 199 | 200 | 378,400 |
| 2023/10/24 | 197 | 201 | 196 | 199 | 110,700 |
| 2023/10/23 | 198 | 198 | 197 | 197 | 25,000 |
| 2023/10/20 | 198 | 199 | 197 | 198 | 31,100 |
| 2023/10/19 | 196 | 200 | 196 | 198 | 59,600 |
| 2023/10/18 | 197 | 197 | 196 | 197 | 28,100 |
| 2023/10/17 | 196 | 197 | 196 | 196 | 46,100 |
| 2023/10/16 | 197 | 198 | 195 | 196 | 93,600 |
| 2023/10/13 | 198 | 198 | 196 | 198 | 66,100 |
| 2023/10/12 | 198 | 199 | 195 | 197 | 230,200 |
| 2023/10/11 | 197 | 199 | 197 | 199 | 94,400 |
| 2023/10/10 | 200 | 202 | 197 | 198 | 155,000 |
| 2023/10/06 | 198 | 200 | 197 | 199 | 75,800 |
| 2023/10/05 | 200 | 201 | 196 | 198 | 216,000 |
| 2023/10/04 | 203 | 204 | 198 | 200 | 142,000 |
| 2023/10/03 | 204 | 204 | 199 | 204 | 317,300 |