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

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
2004/12/30 501 502 500 501 26,800
2004/12/29 500 501 498 500 68,600
2004/12/28 500 502 499 500 50,400
2004/12/27 501 505 500 501 42,300
2004/12/24 501 503 500 503 102,700
2004/12/22 503 507 502 503 48,200
2004/12/21 503 506 502 505 54,500
2004/12/20 510 511 504 506 50,900
2004/12/17 512 520 506 516 51,800
2004/12/16 526 526 510 512 67,100
2004/12/15 524 526 522 523 61,500
2004/12/14 532 535 522 524 63,200
2004/12/13 526 528 524 525 55,300
2004/12/10 526 532 524 525 81,500
2004/12/09 530 549 525 527 35,900
2004/12/08 524 530 523 523 29,500
2004/12/07 530 530 523 524 25,000
2004/12/06 523 530 522 526 35,800
2004/12/03 522 530 522 523 62,200
2004/12/02 535 535 524 529 37,100
2004/12/01 540 545 530 533 36,100
2004/11/30 550 550 540 540 56,000
2004/11/29 551 552 547 550 42,000
2004/11/26 558 559 552 552 16,700
2004/11/25 555 560 550 555 38,400
2004/11/24 561 562 550 551 38,000
2004/11/22 565 565 556 561 31,500
2004/11/19 565 568 565 565 24,300
2004/11/18 567 570 565 565 27,200
2004/11/17 592 592 565 567 107,300
2004/11/16 587 605 584 596 66,000
2004/11/15 568 586 568 577 62,500
2004/11/12 567 568 565 565 76,900
2004/11/11 568 568 566 566 41,200
2004/11/10 568 569 566 566 88,100
2004/11/09 570 570 568 568 21,100
2004/11/08 570 571 567 567 34,200
2004/11/05 569 570 568 569 39,800
2004/11/04 570 571 566 567 27,600
2004/11/02 565 570 565 569 44,200
2004/11/01 565 565 563 564 23,700
2004/10/29 562 570 562 565 21,500
2004/10/28 561 565 558 562 50,500
2004/10/27 580 585 564 564 58,900
2004/10/26 600 600 581 582 51,200
2004/10/25 613 613 601 601 61,000
2004/10/22 623 623 606 616 78,400
2004/10/21 612 630 612 620 166,500
2004/10/20 715 716 710 712 37,200
2004/10/19 709 720 708 712 34,900
2004/10/18 707 707 704 707 14,300
2004/10/15 697 705 692 702 20,100
2004/10/14 702 702 692 698 25,300
2004/10/13 705 712 703 704 15,000
2004/10/12 709 710 706 707 31,100
2004/10/08 710 712 708 711 46,100
2004/10/07 717 718 709 715 41,800
2004/10/06 711 721 711 717 33,500
2004/10/05 720 723 715 716 29,900
2004/10/04 716 722 715 718 21,600
2004/10/01 710 718 710 716 22,100
2004/09/30 716 716 709 712 18,700
2004/09/29 706 718 706 715 15,400
2004/09/28 727 729 706 706 12,800
2004/09/27 725 730 705 724 22,800
2004/09/24 746 748 740 747 40,600
2004/09/22 742 743 728 736 28,900
2004/09/21 742 742 730 732 17,200
2004/09/17 739 739 720 739 20,300
2004/09/16 745 746 732 735 19,600
2004/09/15 760 761 747 747 16,800
2004/09/14 759 762 751 755 7,900
2004/09/13 750 770 750 755 17,500
2004/09/10 750 755 739 749 44,300
2004/09/09 790 790 769 770 28,900
2004/09/08 792 798 791 792 26,100
2004/09/07 780 790 775 790 32,200
2004/09/06 769 777 766 776 33,900
2004/09/03 764 766 754 763 16,800
2004/09/02 745 755 740 755 15,100
2004/09/01 730 750 730 748 17,900
2004/08/31 733 733 720 728 12,700
2004/08/30 733 735 728 733 16,000
2004/08/27 733 733 729 732 14,500
2004/08/26 730 735 729 733 27,400
2004/08/25 730 730 723 727 22,900
2004/08/24 720 728 717 718 22,500
2004/08/23 718 719 710 715 17,400
2004/08/20 709 710 705 709 17,200
2004/08/19 704 710 702 709 15,900
2004/08/18 694 700 694 699 18,000
2004/08/17 689 698 681 690 12,300
2004/08/16 681 682 675 679 33,300
2004/08/13 663 680 660 675 28,300
2004/08/12 696 696 680 683 19,900
2004/08/11 684 698 674 696 13,000
2004/08/10 660 663 655 661 40,700
2004/08/09 670 670 640 667 28,200
2004/08/06 698 698 677 677 31,500
2004/08/05 703 703 693 699 53,100
2004/08/04 726 726 697 705 73,100
2004/08/03 731 734 726 728 27,100
2004/08/02 731 734 722 727 41,100
2004/07/30 718 730 711 725 51,100
2004/07/29 758 758 736 745 24,100
2004/07/28 770 770 756 756 15,800
2004/07/27 780 780 762 763 18,300
2004/07/26 787 791 780 780 12,200
2004/07/23 798 798 783 786 20,600
2004/07/22 793 793 780 781 10,100
2004/07/21 795 795 780 794 7,400
2004/07/20 800 800 783 785 16,500
2004/07/16 795 797 786 791 12,400
2004/07/15 800 800 790 790 16,700
2004/07/14 798 800 790 790 17,600
2004/07/13 793 798 791 798 19,300
2004/07/12 800 800 790 793 21,800
2004/07/09 785 787 778 779 19,600
2004/07/08 783 794 780 785 12,900
2004/07/07 767 798 767 773 31,100
2004/07/06 801 801 763 763 55,600
2004/07/05 809 809 800 805 27,900
2004/07/02 810 813 806 808 20,200
2004/07/01 814 817 809 810 54,300
2004/06/30 813 814 810 814 16,000
2004/06/29 815 815 811 812 26,100
2004/06/28 820 820 814 817 43,100
2004/06/25 815 819 812 818 38,200
2004/06/24 814 814 810 810 14,600
2004/06/23 811 813 808 808 13,700
2004/06/22 811 814 808 811 19,400
2004/06/21 813 824 811 811 35,700
2004/06/18 813 820 810 810 26,100
2004/06/17 818 819 810 817 22,200
2004/06/16 820 825 818 818 35,200
2004/06/15 830 830 817 818 18,400
2004/06/14 831 834 817 820 27,200
2004/06/11 820 824 805 811 52,300
2004/06/10 821 833 820 823 12,000
2004/06/09 832 836 820 820 25,600
2004/06/08 835 845 831 833 6,200
2004/06/07 834 847 831 840 12,800
2004/06/04 850 850 830 844 17,300
2004/06/03 870 870 852 853 22,000
2004/06/02 870 870 851 852 12,700
2004/06/01 865 870 855 870 29,100
2004/05/31 860 867 859 866 16,800
2004/05/28 845 860 838 860 21,600
2004/05/27 842 845 840 840 12,200
2004/05/26 847 847 840 844 6,500
2004/05/25 850 850 836 846 18,900
2004/05/24 849 849 838 838 9,500
2004/05/21 845 845 831 841 11,300
2004/05/20 843 851 815 815 29,900
2004/05/19 859 859 843 845 18,100
2004/05/18 790 823 787 823 35,000
2004/05/17 861 871 811 815 30,200
2004/05/14 860 878 855 860 31,500
2004/05/13 870 870 851 862 34,900
2004/05/12 860 882 840 859 48,800
2004/05/11 822 831 810 813 75,300
2004/05/10 875 878 820 832 63,200
2004/05/07 877 878 874 874 37,600
2004/05/06 884 885 877 877 36,200
2004/04/30 885 885 875 877 34,100
2004/04/28 890 893 888 889 17,200
2004/04/27 885 892 882 892 21,600
2004/04/26 885 888 881 885 33,200
2004/04/23 896 896 882 886 38,300
2004/04/22 897 898 889 890 23,400
2004/04/21 890 899 883 890 24,500
2004/04/20 890 897 890 890 20,700
2004/04/19 901 901 888 897 32,600
2004/04/16 896 900 895 896 41,100
2004/04/15 900 905 893 895 59,300
2004/04/14 900 904 896 904 37,200
2004/04/13 915 915 899 901 64,700
2004/04/12 891 910 891 905 47,800
2004/04/09 899 900 885 885 93,600
2004/04/08 915 915 903 905 39,300
2004/04/07 916 916 908 915 59,600
2004/04/06 915 919 910 911 40,500
2004/04/05 921 923 912 916 37,900
2004/04/02 923 925 906 917 24,100
2004/04/01 930 932 920 923 34,100
2004/03/31 929 938 926 932 26,800
2004/03/30 940 940 917 939 44,300
2004/03/29 912 930 912 930 106,400
2004/03/26 903 908 900 901 40,300
2004/03/25 930 930 917 917 87,400
2004/03/24 920 920 915 918 38,500
2004/03/23 925 925 912 914 53,800
2004/03/22 920 932 920 925 69,100
2004/03/19 915 920 913 915 31,700
2004/03/18 922 925 907 915 60,800
2004/03/17 918 920 914 920 22,300
2004/03/16 913 918 910 914 27,400
2004/03/15 912 917 909 910 45,500
2004/03/12 900 908 900 908 60,900
2004/03/11 906 911 904 907 25,800
2004/03/10 915 917 907 907 33,200
2004/03/09 919 919 915 915 17,400
2004/03/08 920 925 917 920 101,500
2004/03/05 906 914 899 911 71,400
2004/03/04 906 916 900 900 77,700
2004/03/03 895 902 888 900 92,500
2004/03/02 909 909 899 901 88,900
2004/03/01 891 918 891 908 323,600
2004/02/27 899 906 890 901 577,800
2004/02/26 900 909 895 897 152,200
2004/02/25 902 903 896 900 145,400
2004/02/24 928 928 908 912 137,200
2004/02/23 923 930 904 930 317,400
2004/02/20 907 929 907 914 138,900
2004/02/19 900 905 873 905 172,700
2004/02/18 920 920 905 910 103,000
2004/02/17 925 930 915 920 79,500
2004/02/16 954 954 919 922 101,600
2004/02/13 947 960 940 950 96,000
2004/02/12 940 948 935 948 59,800
2004/02/10 926 955 925 944 98,200
2004/02/09 912 918 910 917 45,900
2004/02/06 912 924 873 912 112,500
2004/02/05 950 950 890 938 64,300
2004/02/04 970 974 957 957 117,000
2004/02/03 961 970 961 965 70,800
2004/02/02 957 959 949 952 53,000
2004/01/30 950 959 947 957 63,900
2004/01/29 945 948 940 948 18,400
2004/01/28 945 950 941 945 27,400
2004/01/27 945 949 939 945 30,200
2004/01/26 939 950 937 940 33,800
2004/01/23 929 939 927 932 44,900
2004/01/22 927 928 925 927 20,100
2004/01/21 925 929 923 925 30,000
2004/01/20 930 930 918 926 41,800
2004/01/19 934 947 920 920 132,100
2004/01/16 884 888 883 884 39,300
2004/01/15 885 890 879 879 57,000
2004/01/14 890 890 882 885 57,200
2004/01/13 880 890 879 890 45,500
2004/01/09 883 884 876 879 58,200
2004/01/08 875 877 870 877 30,800
2004/01/07 880 880 870 874 48,800
2004/01/06 889 889 877 880 58,600
2004/01/05 897 897 873 885 25,800

このページの先頭へ