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 |
|---|---|---|---|---|---|
| 2025/06/13 | 240 | 240 | 234 | 234 | 31,200 |
| 2025/06/12 | 242 | 245 | 239 | 242 | 22,800 |
| 2025/06/11 | 236 | 250 | 236 | 242 | 158,600 |
| 2025/06/10 | 230 | 255 | 230 | 231 | 395,600 |
| 2025/06/09 | 233 | 234 | 231 | 232 | 31,700 |
| 2025/06/06 | 231 | 232 | 230 | 231 | 17,800 |
| 2025/06/05 | 231 | 233 | 231 | 231 | 5,800 |
| 2025/06/04 | 227 | 235 | 227 | 231 | 33,200 |
| 2025/06/03 | 229 | 229 | 227 | 227 | 7,100 |
| 2025/06/02 | 231 | 231 | 229 | 230 | 14,600 |
| 2025/05/30 | 228 | 231 | 226 | 231 | 20,700 |
| 2025/05/29 | 227 | 228 | 225 | 228 | 7,000 |
| 2025/05/28 | 230 | 230 | 227 | 227 | 5,900 |
| 2025/05/27 | 232 | 232 | 225 | 229 | 14,000 |
| 2025/05/26 | 223 | 231 | 222 | 231 | 88,600 |
| 2025/05/23 | 230 | 230 | 222 | 226 | 31,800 |
| 2025/05/22 | 228 | 230 | 225 | 229 | 39,600 |
| 2025/05/21 | 230 | 232 | 229 | 232 | 30,400 |
| 2025/05/20 | 233 | 233 | 229 | 232 | 48,000 |
| 2025/05/19 | 229 | 237 | 225 | 235 | 103,100 |
| 2025/05/16 | 232 | 232 | 213 | 227 | 284,000 |
| 2025/05/15 | 227 | 228 | 225 | 226 | 42,400 |
| 2025/05/14 | 226 | 229 | 223 | 229 | 119,300 |
| 2025/05/13 | 228 | 229 | 225 | 225 | 105,800 |
| 2025/05/12 | 223 | 250 | 221 | 226 | 3,136,200 |
| 2025/05/09 | 219 | 243 | 215 | 226 | 670,100 |
| 2025/05/08 | 221 | 224 | 220 | 220 | 35,900 |
| 2025/05/07 | 221 | 226 | 219 | 222 | 62,000 |
| 2025/05/02 | 220 | 224 | 216 | 218 | 147,200 |
| 2025/05/01 | 250 | 260 | 222 | 225 | 1,430,200 |
| 2025/04/30 | 209 | 210 | 208 | 210 | 18,700 |
| 2025/04/28 | 209 | 209 | 207 | 209 | 7,600 |
| 2025/04/25 | 209 | 209 | 207 | 208 | 10,800 |
| 2025/04/24 | 211 | 211 | 205 | 208 | 12,700 |
| 2025/04/23 | 210 | 211 | 207 | 211 | 9,600 |
| 2025/04/22 | 209 | 209 | 207 | 208 | 4,600 |
| 2025/04/21 | 210 | 210 | 208 | 208 | 12,300 |
| 2025/04/18 | 207 | 211 | 207 | 210 | 6,500 |
| 2025/04/17 | 205 | 208 | 204 | 208 | 21,800 |
| 2025/04/16 | 214 | 214 | 205 | 206 | 82,900 |
| 2025/04/15 | 200 | 219 | 194 | 207 | 1,220,900 |
| 2025/04/14 | 199 | 202 | 198 | 199 | 35,800 |
| 2025/04/11 | 191 | 203 | 191 | 199 | 33,600 |
| 2025/04/10 | 195 | 195 | 190 | 195 | 18,900 |
| 2025/04/09 | 194 | 194 | 184 | 186 | 64,400 |
| 2025/04/08 | 182 | 202 | 180 | 184 | 311,300 |
| 2025/04/07 | 180 | 181 | 170 | 173 | 86,300 |
| 2025/04/04 | 194 | 214 | 182 | 186 | 738,800 |
| 2025/04/03 | 198 | 226 | 190 | 195 | 331,800 |
| 2025/04/02 | 201 | 201 | 199 | 199 | 19,900 |
| 2025/04/01 | 207 | 207 | 201 | 202 | 11,900 |
| 2025/03/31 | 207 | 212 | 204 | 204 | 40,600 |
| 2025/03/28 | 210 | 211 | 208 | 209 | 30,100 |
| 2025/03/27 | 212 | 215 | 212 | 213 | 11,300 |
| 2025/03/26 | 213 | 215 | 212 | 213 | 9,200 |
| 2025/03/25 | 215 | 215 | 212 | 212 | 11,900 |
| 2025/03/24 | 216 | 216 | 211 | 215 | 19,800 |
| 2025/03/21 | 212 | 213 | 209 | 213 | 18,700 |
| 2025/03/19 | 212 | 213 | 209 | 212 | 20,300 |
| 2025/03/18 | 211 | 213 | 211 | 212 | 7,300 |
| 2025/03/17 | 213 | 214 | 210 | 210 | 21,400 |
| 2025/03/14 | 217 | 217 | 214 | 215 | 6,800 |
| 2025/03/13 | 216 | 217 | 215 | 217 | 2,700 |
| 2025/03/12 | 214 | 218 | 214 | 215 | 28,600 |
| 2025/03/11 | 214 | 214 | 211 | 212 | 18,700 |
| 2025/03/10 | 213 | 214 | 212 | 213 | 11,200 |
| 2025/03/07 | 213 | 216 | 210 | 213 | 52,300 |
| 2025/03/06 | 213 | 215 | 213 | 215 | 3,600 |
| 2025/03/05 | 213 | 215 | 213 | 213 | 7,400 |
| 2025/03/04 | 217 | 217 | 213 | 214 | 8,800 |
| 2025/03/03 | 212 | 216 | 212 | 215 | 9,600 |
| 2025/02/28 | 216 | 216 | 211 | 212 | 26,000 |
| 2025/02/27 | 218 | 218 | 215 | 215 | 20,700 |
| 2025/02/26 | 211 | 219 | 210 | 215 | 135,500 |
| 2025/02/25 | 205 | 212 | 205 | 210 | 42,100 |
| 2025/02/21 | 208 | 212 | 206 | 212 | 29,200 |
| 2025/02/20 | 210 | 211 | 208 | 208 | 27,300 |
| 2025/02/19 | 210 | 212 | 208 | 209 | 32,800 |
| 2025/02/18 | 214 | 214 | 210 | 210 | 13,900 |
| 2025/02/17 | 206 | 215 | 206 | 213 | 93,000 |
| 2025/02/14 | 207 | 209 | 207 | 207 | 15,300 |
| 2025/02/13 | 209 | 209 | 206 | 209 | 16,200 |
| 2025/02/12 | 207 | 209 | 205 | 209 | 64,200 |
| 2025/02/10 | 206 | 208 | 201 | 205 | 161,700 |
| 2025/02/07 | 213 | 213 | 204 | 206 | 363,600 |
| 2025/02/06 | 218 | 225 | 214 | 225 | 251,200 |
| 2025/02/05 | 213 | 218 | 209 | 218 | 102,700 |
| 2025/02/04 | 208 | 212 | 206 | 210 | 44,500 |
| 2025/02/03 | 206 | 210 | 204 | 208 | 60,800 |
| 2025/01/31 | 200 | 216 | 199 | 206 | 221,000 |
| 2025/01/30 | 214 | 214 | 196 | 196 | 292,000 |
| 2025/01/29 | 212 | 215 | 210 | 215 | 27,400 |
| 2025/01/28 | 209 | 213 | 208 | 213 | 33,200 |
| 2025/01/27 | 212 | 213 | 209 | 211 | 14,300 |
| 2025/01/24 | 214 | 214 | 208 | 210 | 37,600 |
| 2025/01/23 | 203 | 219 | 203 | 209 | 187,300 |
| 2025/01/22 | 202 | 205 | 201 | 203 | 29,100 |
| 2025/01/21 | 201 | 205 | 199 | 204 | 16,200 |
| 2025/01/20 | 197 | 201 | 197 | 201 | 21,500 |
| 2025/01/17 | 195 | 198 | 194 | 196 | 36,400 |
| 2025/01/16 | 201 | 202 | 197 | 197 | 30,700 |
| 2025/01/15 | 204 | 206 | 199 | 201 | 48,300 |
| 2025/01/14 | 211 | 211 | 202 | 205 | 24,100 |
| 2025/01/10 | 204 | 208 | 200 | 207 | 30,000 |
| 2025/01/09 | 208 | 208 | 205 | 205 | 56,600 |
| 2025/01/08 | 212 | 212 | 207 | 211 | 33,100 |
| 2025/01/07 | 207 | 214 | 207 | 211 | 56,700 |
| 2025/01/06 | 206 | 208 | 205 | 206 | 26,300 |
| 2024/12/30 | 204 | 208 | 201 | 206 | 46,200 |
| 2024/12/27 | 200 | 207 | 200 | 204 | 49,900 |
| 2024/12/26 | 195 | 202 | 194 | 200 | 37,700 |
| 2024/12/25 | 199 | 199 | 195 | 196 | 19,100 |
| 2024/12/24 | 193 | 199 | 192 | 199 | 45,400 |
| 2024/12/23 | 198 | 198 | 192 | 194 | 30,100 |
| 2024/12/20 | 198 | 201 | 198 | 199 | 14,400 |
| 2024/12/19 | 196 | 201 | 196 | 199 | 33,400 |
| 2024/12/18 | 205 | 205 | 200 | 200 | 28,500 |
| 2024/12/17 | 199 | 206 | 197 | 204 | 77,700 |
| 2024/12/16 | 198 | 199 | 195 | 197 | 31,800 |
| 2024/12/13 | 202 | 202 | 198 | 201 | 26,300 |
| 2024/12/12 | 200 | 202 | 199 | 199 | 35,900 |
| 2024/12/11 | 202 | 202 | 197 | 200 | 37,800 |
| 2024/12/10 | 202 | 203 | 198 | 202 | 62,700 |
| 2024/12/09 | 204 | 206 | 197 | 204 | 201,300 |
| 2024/12/06 | 189 | 209 | 186 | 208 | 1,047,600 |
| 2024/12/05 | 184 | 187 | 183 | 187 | 28,100 |
| 2024/12/04 | 183 | 186 | 183 | 185 | 58,500 |
| 2024/12/03 | 184 | 187 | 184 | 187 | 43,200 |
| 2024/12/02 | 187 | 187 | 184 | 184 | 65,700 |
| 2024/11/29 | 182 | 186 | 182 | 184 | 78,300 |
| 2024/11/28 | 193 | 193 | 177 | 182 | 417,700 |
| 2024/11/27 | 192 | 199 | 190 | 193 | 183,500 |
| 2024/11/26 | 193 | 194 | 190 | 190 | 76,800 |
| 2024/11/25 | 195 | 196 | 190 | 194 | 88,500 |
| 2024/11/22 | 190 | 195 | 190 | 193 | 89,700 |
| 2024/11/21 | 193 | 194 | 190 | 191 | 69,100 |
| 2024/11/20 | 195 | 197 | 193 | 193 | 84,100 |
| 2024/11/19 | 200 | 202 | 193 | 196 | 111,900 |
| 2024/11/18 | 195 | 207 | 195 | 202 | 162,300 |
| 2024/11/15 | 200 | 204 | 196 | 200 | 139,200 |
| 2024/11/14 | 202 | 210 | 198 | 208 | 199,100 |
| 2024/11/13 | 202 | 210 | 195 | 197 | 322,100 |
| 2024/11/12 | 205 | 214 | 198 | 202 | 346,500 |
| 2024/11/11 | 218 | 219 | 204 | 210 | 607,800 |
| 2024/11/08 | 233 | 233 | 211 | 226 | 1,399,100 |
| 2024/11/07 | 230 | 247 | 217 | 241 | 3,838,700 |
| 2024/11/06 | 197 | 269 | 190 | 222 | 8,306,000 |
| 2024/11/05 | 191 | 211 | 190 | 201 | 3,158,100 |
| 2024/11/01 | 160 | 162 | 160 | 161 | 23,300 |
| 2024/10/31 | 161 | 164 | 160 | 162 | 26,900 |
| 2024/10/30 | 161 | 163 | 160 | 160 | 154,400 |
| 2024/10/29 | 161 | 163 | 161 | 163 | 24,300 |
| 2024/10/28 | 161 | 162 | 160 | 162 | 22,100 |
| 2024/10/25 | 162 | 163 | 160 | 160 | 37,700 |
| 2024/10/24 | 161 | 161 | 160 | 160 | 32,100 |
| 2024/10/23 | 161 | 162 | 161 | 161 | 17,000 |
| 2024/10/22 | 161 | 163 | 161 | 161 | 9,700 |
| 2024/10/21 | 161 | 163 | 161 | 163 | 9,700 |
| 2024/10/18 | 161 | 162 | 161 | 161 | 6,300 |
| 2024/10/17 | 161 | 163 | 161 | 161 | 12,400 |
| 2024/10/16 | 162 | 162 | 160 | 160 | 15,200 |
| 2024/10/15 | 162 | 163 | 161 | 163 | 36,200 |
| 2024/10/11 | 161 | 162 | 160 | 161 | 44,500 |
| 2024/10/10 | 162 | 163 | 161 | 161 | 30,000 |
| 2024/10/09 | 163 | 164 | 162 | 162 | 23,500 |
| 2024/10/08 | 166 | 166 | 163 | 163 | 10,700 |
| 2024/10/07 | 164 | 165 | 163 | 164 | 37,600 |
| 2024/10/04 | 165 | 165 | 164 | 164 | 8,200 |
| 2024/10/03 | 166 | 166 | 165 | 166 | 13,600 |
| 2024/10/02 | 165 | 165 | 163 | 163 | 16,000 |
| 2024/10/01 | 163 | 164 | 163 | 164 | 18,700 |
| 2024/09/30 | 164 | 165 | 163 | 163 | 22,100 |
| 2024/09/27 | 166 | 168 | 165 | 168 | 38,000 |
| 2024/09/26 | 166 | 169 | 165 | 169 | 42,400 |
| 2024/09/25 | 166 | 167 | 165 | 166 | 25,700 |
| 2024/09/24 | 167 | 167 | 164 | 166 | 27,700 |
| 2024/09/20 | 166 | 166 | 164 | 165 | 23,100 |
| 2024/09/19 | 164 | 166 | 163 | 166 | 21,800 |
| 2024/09/18 | 163 | 164 | 163 | 163 | 11,700 |
| 2024/09/17 | 167 | 167 | 162 | 163 | 62,400 |
| 2024/09/13 | 167 | 168 | 166 | 167 | 27,600 |
| 2024/09/12 | 167 | 169 | 166 | 169 | 40,100 |
| 2024/09/11 | 166 | 174 | 165 | 165 | 165,900 |
| 2024/09/10 | 166 | 171 | 164 | 166 | 144,800 |
| 2024/09/09 | 170 | 171 | 161 | 165 | 373,900 |
| 2024/09/06 | 178 | 223 | 171 | 172 | 3,387,400 |
| 2024/09/05 | 178 | 178 | 177 | 177 | 6,800 |
| 2024/09/04 | 179 | 179 | 176 | 176 | 11,600 |
| 2024/09/03 | 177 | 179 | 177 | 179 | 17,800 |
| 2024/09/02 | 177 | 178 | 177 | 177 | 2,700 |
| 2024/08/30 | 178 | 178 | 176 | 177 | 6,200 |
| 2024/08/29 | 179 | 179 | 177 | 177 | 10,900 |
| 2024/08/28 | 177 | 179 | 177 | 178 | 13,000 |
| 2024/08/27 | 177 | 178 | 176 | 177 | 11,800 |
| 2024/08/26 | 173 | 177 | 173 | 177 | 19,400 |
| 2024/08/23 | 173 | 174 | 172 | 173 | 9,300 |
| 2024/08/22 | 173 | 173 | 171 | 171 | 15,300 |
| 2024/08/21 | 171 | 173 | 171 | 173 | 22,700 |
| 2024/08/20 | 172 | 174 | 170 | 173 | 17,600 |
| 2024/08/19 | 173 | 173 | 170 | 171 | 15,100 |