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
2007/12/28 500 501 499 501 33,300
2007/12/27 500 502 495 500 23,600
2007/12/26 497 503 494 500 20,700
2007/12/25 502 503 495 497 38,100
2007/12/21 490 490 481 490 40,800
2007/12/20 490 494 480 491 58,000
2007/12/19 479 483 473 483 50,900
2007/12/18 460 481 458 479 61,900
2007/12/17 495 496 464 464 103,600
2007/12/14 512 512 494 498 92,300
2007/12/13 496 508 491 503 57,900
2007/12/12 498 498 493 497 42,900
2007/12/11 495 503 495 502 26,700
2007/12/10 500 505 495 495 88,300
2007/12/07 492 505 492 499 114,900
2007/12/06 507 509 496 496 72,800
2007/12/05 475 503 472 502 159,400
2007/12/04 470 480 470 475 115,400
2007/12/03 486 487 454 463 212,400
2007/11/30 489 489 457 466 265,500
2007/11/29 506 520 486 489 150,100
2007/11/28 519 525 500 505 133,100
2007/11/27 499 520 497 510 127,100
2007/11/26 502 540 502 519 234,800
2007/11/22 474 500 474 500 158,500
2007/11/21 464 482 464 479 65,100
2007/11/20 449 469 445 465 54,100
2007/11/19 470 476 461 466 60,600
2007/11/16 483 488 457 465 125,400
2007/11/15 489 497 485 493 81,400
2007/11/14 465 491 455 486 139,300
2007/11/13 452 462 442 448 71,700
2007/11/12 462 462 437 452 85,700
2007/11/09 474 474 434 462 506,900
2007/11/08 407 499 381 489 953,500
2007/11/07 423 430 412 419 37,500
2007/11/06 398 422 390 420 54,300
2007/11/05 393 399 390 399 33,600
2007/11/02 378 380 370 378 27,500
2007/11/01 365 379 364 378 23,300
2007/10/31 364 365 362 365 14,700
2007/10/30 365 365 362 363 10,500
2007/10/29 365 365 359 365 20,300
2007/10/26 359 362 359 361 9,700
2007/10/25 363 363 360 361 13,400
2007/10/24 364 364 360 362 5,600
2007/10/23 361 364 360 364 6,400
2007/10/22 357 361 355 360 25,900
2007/10/19 364 364 360 360 12,700
2007/10/18 360 363 358 360 14,300
2007/10/17 360 365 360 361 19,800
2007/10/16 363 364 361 361 13,700
2007/10/15 368 369 362 364 27,100
2007/10/12 371 372 367 367 21,600
2007/10/11 370 375 368 371 50,200
2007/10/10 373 376 369 369 42,700
2007/10/09 369 373 369 370 31,900
2007/10/05 371 372 369 370 17,000
2007/10/04 378 378 360 369 45,100
2007/10/03 378 383 373 378 24,900
2007/10/02 377 382 375 380 15,800
2007/10/01 379 380 371 376 27,200
2007/09/28 399 403 384 384 45,400
2007/09/27 375 392 374 392 37,500
2007/09/26 372 382 372 374 14,500
2007/09/25 377 382 366 382 32,800
2007/09/21 380 384 374 382 30,100
2007/09/20 391 391 378 381 19,300
2007/09/19 385 386 378 385 18,800
2007/09/18 386 388 378 378 13,100
2007/09/14 394 394 387 388 30,300
2007/09/13 396 396 387 392 17,000
2007/09/12 397 400 395 396 10,500
2007/09/11 395 398 395 396 12,300
2007/09/10 400 401 395 398 20,000
2007/09/07 406 408 405 405 6,800
2007/09/06 410 411 405 408 6,500
2007/09/05 414 415 406 407 11,500
2007/09/04 410 414 410 411 7,000
2007/09/03 414 418 408 410 25,700
2007/08/31 405 412 403 411 16,900
2007/08/30 406 407 401 405 27,100
2007/08/29 409 410 403 406 15,200
2007/08/28 410 415 408 411 13,500
2007/08/27 424 427 418 418 14,700
2007/08/24 428 428 418 424 18,900
2007/08/23 412 423 412 423 7,600
2007/08/22 411 412 409 409 6,100
2007/08/21 410 412 409 410 11,500
2007/08/20 420 420 409 410 28,500
2007/08/17 415 421 410 410 43,200
2007/08/16 430 430 417 430 40,900
2007/08/15 439 440 434 435 14,600
2007/08/14 445 446 439 440 11,200
2007/08/13 451 451 441 443 18,600
2007/08/10 460 460 440 441 25,500
2007/08/09 470 470 460 462 14,300
2007/08/08 476 477 470 474 20,400
2007/08/07 466 481 465 476 32,000
2007/08/06 437 458 430 458 59,500
2007/08/03 480 497 445 452 96,700
2007/08/02 451 460 451 455 17,700
2007/08/01 460 460 453 454 22,900
2007/07/31 460 467 457 464 14,800
2007/07/30 465 465 459 460 21,800
2007/07/27 475 475 465 467 26,900
2007/07/26 489 489 480 480 22,300
2007/07/25 494 494 489 489 12,500
2007/07/24 490 492 489 490 9,000
2007/07/23 495 496 490 491 18,100
2007/07/20 500 500 497 497 8,000
2007/07/19 499 500 495 499 16,300
2007/07/18 502 502 496 498 48,500
2007/07/17 504 505 502 502 9,000
2007/07/13 501 504 500 504 14,500
2007/07/12 503 503 501 503 6,700
2007/07/11 502 503 501 502 7,600
2007/07/10 502 504 501 503 10,800
2007/07/09 502 505 501 504 11,600
2007/07/06 503 506 502 503 10,800
2007/07/05 505 507 502 504 21,500
2007/07/04 505 506 504 504 14,200
2007/07/03 509 510 505 506 18,000
2007/07/02 508 508 505 508 7,800
2007/06/29 507 509 505 507 12,200
2007/06/28 508 509 506 506 8,700
2007/06/27 508 508 505 505 13,500
2007/06/26 505 507 503 507 15,900
2007/06/25 505 507 504 504 18,600
2007/06/22 507 508 504 507 20,000
2007/06/21 506 509 505 508 14,400
2007/06/20 507 508 505 507 22,700
2007/06/19 511 511 505 508 17,500
2007/06/18 508 509 501 501 85,400
2007/06/15 510 513 506 512 52,300
2007/06/14 518 518 514 516 16,600
2007/06/13 517 520 515 517 11,000
2007/06/12 520 522 515 515 20,700
2007/06/11 520 523 516 519 9,200
2007/06/08 520 520 515 515 24,200
2007/06/07 517 520 515 517 16,500
2007/06/06 517 520 516 517 8,500
2007/06/05 522 524 518 521 9,700
2007/06/04 526 528 520 524 11,900
2007/06/01 515 530 515 517 38,400
2007/05/31 512 520 510 515 14,100
2007/05/30 520 521 510 515 12,100
2007/05/29 521 522 515 518 10,200
2007/05/28 530 530 520 524 11,200
2007/05/25 538 538 525 528 15,200
2007/05/24 524 537 520 535 20,600
2007/05/23 509 522 509 521 21,200
2007/05/22 507 510 505 508 23,900
2007/05/21 508 509 504 506 14,300
2007/05/18 509 510 505 507 26,700
2007/05/17 511 518 505 506 31,000
2007/05/16 503 519 503 505 84,400
2007/05/15 544 546 540 543 21,900
2007/05/14 549 550 542 547 24,100
2007/05/11 553 554 544 547 15,700
2007/05/10 562 564 554 555 20,600
2007/05/09 553 568 551 556 54,500
2007/05/08 548 550 542 547 13,400
2007/05/07 547 548 545 547 6,200
2007/05/02 548 548 542 545 5,800
2007/05/01 540 545 536 545 6,200
2007/04/27 543 547 536 536 12,500
2007/04/26 542 543 538 543 5,600
2007/04/25 550 550 537 539 15,800
2007/04/24 546 546 538 541 10,000
2007/04/23 538 543 538 539 9,400
2007/04/20 547 547 538 538 10,000
2007/04/19 547 547 540 541 17,000
2007/04/18 550 552 545 547 6,700
2007/04/17 550 552 545 546 9,900
2007/04/16 550 555 550 552 8,300
2007/04/13 548 549 546 546 12,000
2007/04/12 554 554 548 550 9,600
2007/04/11 549 551 545 549 10,000
2007/04/10 546 548 544 545 11,900
2007/04/09 544 548 542 547 16,800
2007/04/06 552 553 541 543 13,300
2007/04/05 541 550 541 546 12,500
2007/04/04 541 551 541 545 14,700
2007/04/03 544 551 544 545 13,200
2007/04/02 555 556 541 541 24,400
2007/03/30 567 568 560 560 11,800
2007/03/29 561 568 561 567 8,200
2007/03/28 569 569 561 566 8,500
2007/03/27 571 573 562 571 23,000
2007/03/26 579 581 577 581 25,000
2007/03/23 583 583 570 581 22,000
2007/03/22 586 588 581 581 22,100
2007/03/20 580 585 573 582 20,600
2007/03/19 573 579 572 574 10,900
2007/03/16 583 583 569 572 17,600
2007/03/15 573 580 571 573 14,300
2007/03/14 575 579 570 570 42,600
2007/03/13 585 589 578 579 18,800
2007/03/12 579 584 576 580 14,600
2007/03/09 580 582 575 575 33,800
2007/03/08 576 581 573 581 18,100
2007/03/07 580 582 571 571 21,900
2007/03/06 557 577 556 570 23,400
2007/03/05 575 577 550 558 35,700
2007/03/02 589 590 584 585 12,200
2007/03/01 601 605 575 589 29,600
2007/02/28 580 607 540 601 95,200
2007/02/27 619 619 607 612 31,400
2007/02/26 605 615 600 615 71,100
2007/02/23 600 603 599 603 41,500
2007/02/22 598 600 594 600 37,900
2007/02/21 598 598 595 596 25,300
2007/02/20 599 603 592 596 45,400
2007/02/19 595 603 595 598 37,100
2007/02/16 600 600 594 595 42,800
2007/02/15 590 599 587 597 59,000
2007/02/14 592 592 585 590 51,800
2007/02/13 571 598 570 587 67,400
2007/02/09 571 584 569 581 45,400
2007/02/08 575 577 570 572 16,300
2007/02/07 584 584 573 575 29,300
2007/02/06 584 588 573 576 57,400
2007/02/05 600 600 582 584 84,900
2007/02/02 621 623 586 591 253,700
2007/02/01 585 640 583 630 510,700
2007/01/31 579 582 575 582 39,900
2007/01/30 574 578 571 578 29,800
2007/01/29 574 574 568 570 25,100
2007/01/26 569 573 568 569 20,100
2007/01/25 577 577 569 569 34,500
2007/01/24 574 574 570 570 21,500
2007/01/23 580 580 565 571 49,400
2007/01/22 566 578 563 578 44,700
2007/01/19 562 563 558 559 27,600
2007/01/18 549 561 548 557 39,500
2007/01/17 553 553 543 548 19,700
2007/01/16 549 553 541 552 19,900
2007/01/15 548 549 544 549 12,300
2007/01/12 539 544 537 544 9,200
2007/01/11 538 544 537 544 8,900
2007/01/10 548 548 538 538 18,300
2007/01/09 543 549 542 545 8,600
2007/01/05 545 546 541 543 6,600
2007/01/04 545 548 540 548 5,200

このページの先頭へ