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 |
---|---|---|---|---|---|
2024/04/18 | 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 |
2023/10/02 | 208 | 213 | 204 | 204 | 477,000 |
2023/09/29 | 237 | 240 | 205 | 209 | 1,938,000 |
2023/09/28 | 217 | 235 | 206 | 226 | 2,881,800 |
2023/09/27 | 201 | 202 | 200 | 202 | 47,300 |
2023/09/26 | 201 | 201 | 200 | 201 | 13,100 |
2023/09/25 | 201 | 201 | 200 | 200 | 15,000 |
2023/09/22 | 200 | 201 | 200 | 201 | 9,300 |
2023/09/21 | 200 | 201 | 200 | 200 | 12,100 |
2023/09/20 | 201 | 202 | 200 | 200 | 34,400 |
2023/09/19 | 200 | 201 | 199 | 201 | 42,500 |
2023/09/15 | 201 | 201 | 200 | 200 | 10,600 |
2023/09/14 | 200 | 201 | 199 | 201 | 9,900 |
2023/09/13 | 200 | 200 | 199 | 199 | 8,400 |
2023/09/12 | 201 | 201 | 199 | 199 | 12,100 |
2023/09/11 | 201 | 201 | 200 | 200 | 9,700 |
2023/09/08 | 199 | 201 | 199 | 201 | 15,700 |
2023/09/07 | 201 | 201 | 199 | 199 | 40,500 |
2023/09/06 | 201 | 201 | 200 | 200 | 14,600 |
2023/09/05 | 199 | 201 | 199 | 201 | 14,700 |
2023/09/04 | 200 | 200 | 199 | 200 | 12,500 |
2023/09/01 | 198 | 200 | 198 | 200 | 18,700 |
2023/08/31 | 199 | 200 | 198 | 198 | 45,900 |
2023/08/30 | 200 | 200 | 199 | 199 | 10,900 |
2023/08/29 | 200 | 200 | 199 | 200 | 4,100 |
2023/08/28 | 199 | 201 | 198 | 200 | 18,800 |
2023/08/25 | 201 | 201 | 198 | 199 | 45,800 |
2023/08/24 | 200 | 200 | 199 | 199 | 12,600 |
2023/08/23 | 199 | 201 | 199 | 200 | 17,600 |
2023/08/22 | 199 | 200 | 198 | 200 | 14,400 |
2023/08/21 | 199 | 200 | 199 | 199 | 4,500 |
2023/08/18 | 199 | 200 | 199 | 200 | 6,400 |
2023/08/17 | 199 | 200 | 198 | 199 | 35,100 |
2023/08/16 | 200 | 200 | 199 | 199 | 24,900 |
2023/08/15 | 199 | 201 | 199 | 200 | 10,000 |
2023/08/14 | 201 | 202 | 200 | 200 | 27,800 |
2023/08/10 | 200 | 201 | 200 | 201 | 24,400 |
2023/08/09 | 198 | 199 | 196 | 198 | 41,000 |
2023/08/08 | 199 | 199 | 198 | 198 | 20,700 |
2023/08/07 | 197 | 201 | 196 | 199 | 48,900 |
2023/08/04 | 200 | 201 | 199 | 201 | 25,800 |
2023/08/03 | 200 | 201 | 200 | 200 | 24,500 |
2023/08/02 | 200 | 201 | 200 | 200 | 12,400 |
2023/08/01 | 202 | 202 | 200 | 200 | 13,100 |
2023/07/31 | 201 | 202 | 200 | 202 | 17,200 |
2023/07/28 | 201 | 202 | 199 | 200 | 101,800 |
2023/07/27 | 201 | 202 | 201 | 201 | 3,900 |
2023/07/26 | 202 | 202 | 201 | 201 | 2,300 |
2023/07/25 | 202 | 203 | 201 | 201 | 19,100 |
2023/07/24 | 201 | 202 | 200 | 202 | 13,300 |
2023/07/21 | 201 | 202 | 200 | 200 | 11,900 |
2023/07/20 | 202 | 202 | 201 | 201 | 14,200 |
2023/07/19 | 201 | 203 | 201 | 201 | 15,000 |
2023/07/18 | 201 | 202 | 201 | 201 | 5,700 |
2023/07/14 | 202 | 202 | 200 | 200 | 12,700 |
2023/07/13 | 203 | 203 | 200 | 201 | 24,500 |
2023/07/12 | 201 | 202 | 201 | 201 | 19,100 |
2023/07/11 | 201 | 202 | 201 | 201 | 7,300 |
2023/07/10 | 202 | 203 | 201 | 201 | 12,100 |
2023/07/07 | 202 | 203 | 201 | 202 | 14,600 |
2023/07/06 | 203 | 204 | 202 | 203 | 4,400 |
2023/07/05 | 203 | 204 | 202 | 203 | 8,400 |
2023/07/04 | 202 | 204 | 202 | 203 | 10,400 |
2023/07/03 | 202 | 203 | 201 | 202 | 20,400 |
2023/06/30 | 202 | 202 | 201 | 201 | 4,500 |
2023/06/29 | 202 | 202 | 201 | 202 | 10,800 |
2023/06/28 | 200 | 202 | 200 | 202 | 16,600 |
2023/06/27 | 201 | 201 | 199 | 200 | 21,300 |