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 |
---|---|---|---|---|---|
2020/12/30 | 260 | 261 | 253 | 253 | 136,300 |
2020/12/29 | 248 | 273 | 247 | 263 | 609,900 |
2020/12/28 | 238 | 248 | 235 | 243 | 92,400 |
2020/12/25 | 239 | 239 | 232 | 236 | 48,100 |
2020/12/24 | 241 | 241 | 234 | 236 | 43,600 |
2020/12/23 | 236 | 239 | 233 | 238 | 31,500 |
2020/12/22 | 244 | 245 | 230 | 233 | 135,000 |
2020/12/21 | 258 | 258 | 239 | 244 | 257,900 |
2020/12/18 | 246 | 265 | 246 | 259 | 369,900 |
2020/12/17 | 245 | 249 | 242 | 249 | 95,200 |
2020/12/16 | 236 | 247 | 235 | 247 | 204,400 |
2020/12/15 | 235 | 238 | 232 | 237 | 31,900 |
2020/12/14 | 236 | 240 | 232 | 233 | 68,900 |
2020/12/11 | 242 | 242 | 230 | 234 | 98,500 |
2020/12/10 | 234 | 244 | 233 | 238 | 157,800 |
2020/12/09 | 233 | 236 | 226 | 234 | 79,800 |
2020/12/08 | 230 | 235 | 228 | 232 | 46,600 |
2020/12/07 | 230 | 230 | 224 | 229 | 76,500 |
2020/12/04 | 232 | 238 | 228 | 230 | 141,300 |
2020/12/03 | 229 | 232 | 227 | 231 | 85,100 |
2020/12/02 | 224 | 232 | 223 | 230 | 226,800 |
2020/12/01 | 220 | 224 | 218 | 222 | 53,100 |
2020/11/30 | 221 | 222 | 219 | 219 | 37,400 |
2020/11/27 | 221 | 223 | 219 | 223 | 32,600 |
2020/11/26 | 216 | 221 | 216 | 221 | 31,100 |
2020/11/25 | 220 | 220 | 215 | 217 | 64,800 |
2020/11/24 | 220 | 220 | 216 | 218 | 33,300 |
2020/11/20 | 214 | 219 | 212 | 219 | 26,900 |
2020/11/19 | 215 | 216 | 212 | 214 | 18,500 |
2020/11/18 | 215 | 218 | 213 | 216 | 39,500 |
2020/11/17 | 220 | 220 | 216 | 216 | 38,600 |
2020/11/16 | 222 | 224 | 220 | 220 | 31,400 |
2020/11/13 | 224 | 224 | 220 | 221 | 29,700 |
2020/11/12 | 228 | 228 | 220 | 224 | 68,400 |
2020/11/11 | 228 | 228 | 222 | 227 | 61,300 |
2020/11/10 | 230 | 230 | 221 | 226 | 105,800 |
2020/11/09 | 229 | 231 | 225 | 231 | 120,200 |
2020/11/06 | 222 | 230 | 217 | 229 | 130,900 |
2020/11/05 | 222 | 230 | 218 | 230 | 95,000 |
2020/11/04 | 216 | 219 | 215 | 219 | 29,400 |
2020/11/02 | 218 | 218 | 213 | 215 | 38,000 |
2020/10/30 | 224 | 224 | 213 | 215 | 46,200 |
2020/10/29 | 220 | 222 | 218 | 221 | 30,200 |
2020/10/28 | 222 | 224 | 220 | 220 | 43,200 |
2020/10/27 | 216 | 225 | 213 | 225 | 63,300 |
2020/10/26 | 219 | 223 | 216 | 217 | 27,400 |
2020/10/23 | 226 | 227 | 216 | 219 | 94,800 |
2020/10/22 | 226 | 226 | 221 | 224 | 35,800 |
2020/10/21 | 219 | 226 | 218 | 223 | 52,100 |
2020/10/20 | 223 | 223 | 216 | 219 | 19,500 |
2020/10/19 | 218 | 219 | 215 | 218 | 33,600 |
2020/10/16 | 220 | 221 | 217 | 217 | 25,700 |
2020/10/15 | 224 | 224 | 219 | 221 | 42,700 |
2020/10/14 | 228 | 228 | 222 | 222 | 16,400 |
2020/10/13 | 224 | 227 | 221 | 227 | 33,800 |
2020/10/12 | 223 | 224 | 221 | 223 | 18,300 |
2020/10/09 | 227 | 227 | 222 | 223 | 34,900 |
2020/10/08 | 228 | 230 | 224 | 228 | 47,100 |
2020/10/07 | 225 | 231 | 223 | 227 | 53,900 |
2020/10/06 | 225 | 231 | 225 | 229 | 57,600 |
2020/10/05 | 215 | 224 | 215 | 224 | 63,300 |
2020/10/02 | 224 | 225 | 208 | 212 | 81,300 |
2020/09/30 | 230 | 234 | 221 | 225 | 112,500 |
2020/09/29 | 230 | 231 | 220 | 228 | 115,700 |
2020/09/28 | 229 | 237 | 225 | 234 | 179,100 |
2020/09/25 | 223 | 229 | 223 | 226 | 84,400 |
2020/09/24 | 227 | 227 | 223 | 224 | 43,600 |
2020/09/23 | 228 | 229 | 221 | 228 | 61,300 |
2020/09/18 | 228 | 234 | 227 | 228 | 92,700 |
2020/09/17 | 235 | 236 | 227 | 228 | 107,000 |
2020/09/16 | 237 | 242 | 232 | 237 | 156,300 |
2020/09/15 | 232 | 237 | 223 | 237 | 126,500 |
2020/09/14 | 235 | 237 | 230 | 232 | 107,300 |
2020/09/11 | 230 | 239 | 226 | 231 | 198,100 |
2020/09/10 | 221 | 232 | 217 | 230 | 146,300 |
2020/09/09 | 222 | 225 | 217 | 221 | 128,400 |
2020/09/08 | 230 | 230 | 219 | 228 | 203,900 |
2020/09/07 | 212 | 249 | 211 | 230 | 849,300 |
2020/09/04 | 209 | 211 | 205 | 210 | 59,200 |
2020/09/03 | 210 | 214 | 208 | 209 | 55,200 |
2020/09/02 | 212 | 215 | 206 | 209 | 68,300 |
2020/09/01 | 200 | 217 | 200 | 211 | 212,300 |
2020/08/31 | 203 | 203 | 198 | 200 | 49,100 |
2020/08/28 | 205 | 205 | 196 | 198 | 97,300 |
2020/08/27 | 205 | 207 | 198 | 205 | 114,000 |
2020/08/26 | 198 | 210 | 197 | 206 | 188,700 |
2020/08/25 | 195 | 200 | 195 | 197 | 124,800 |
2020/08/24 | 190 | 193 | 190 | 193 | 63,100 |
2020/08/21 | 189 | 189 | 188 | 189 | 10,200 |
2020/08/20 | 189 | 190 | 187 | 187 | 19,900 |
2020/08/19 | 189 | 190 | 188 | 188 | 12,700 |
2020/08/18 | 190 | 190 | 188 | 188 | 17,600 |
2020/08/17 | 190 | 190 | 187 | 189 | 26,900 |
2020/08/14 | 192 | 192 | 189 | 190 | 29,800 |
2020/08/13 | 191 | 191 | 188 | 191 | 30,000 |
2020/08/12 | 192 | 193 | 188 | 190 | 61,300 |
2020/08/11 | 192 | 193 | 189 | 192 | 45,600 |
2020/08/07 | 194 | 194 | 190 | 192 | 15,100 |
2020/08/06 | 194 | 196 | 192 | 193 | 22,200 |
2020/08/05 | 194 | 196 | 192 | 196 | 10,800 |
2020/08/04 | 190 | 194 | 190 | 194 | 8,600 |
2020/08/03 | 192 | 192 | 187 | 190 | 14,900 |
2020/07/31 | 189 | 190 | 187 | 187 | 35,000 |
2020/07/30 | 192 | 195 | 190 | 192 | 30,400 |
2020/07/29 | 193 | 194 | 192 | 192 | 30,400 |
2020/07/28 | 195 | 196 | 194 | 195 | 16,800 |
2020/07/27 | 195 | 196 | 194 | 195 | 30,600 |
2020/07/22 | 199 | 199 | 196 | 197 | 19,200 |
2020/07/21 | 195 | 198 | 195 | 197 | 17,000 |
2020/07/20 | 196 | 198 | 194 | 198 | 11,700 |
2020/07/17 | 197 | 198 | 194 | 195 | 23,500 |
2020/07/16 | 199 | 199 | 195 | 196 | 14,400 |
2020/07/15 | 200 | 201 | 196 | 198 | 49,900 |
2020/07/14 | 199 | 202 | 197 | 200 | 55,600 |
2020/07/13 | 194 | 199 | 193 | 198 | 31,000 |
2020/07/10 | 200 | 200 | 192 | 192 | 71,900 |
2020/07/09 | 196 | 198 | 192 | 192 | 64,700 |
2020/07/08 | 199 | 199 | 196 | 197 | 27,900 |
2020/07/07 | 200 | 200 | 195 | 200 | 46,800 |
2020/07/06 | 197 | 200 | 194 | 200 | 43,600 |
2020/07/03 | 195 | 201 | 192 | 194 | 80,300 |
2020/07/02 | 210 | 212 | 192 | 196 | 396,200 |
2020/07/01 | 198 | 209 | 198 | 207 | 320,800 |
2020/06/30 | 200 | 200 | 198 | 198 | 36,500 |
2020/06/29 | 200 | 201 | 193 | 198 | 48,700 |
2020/06/26 | 199 | 202 | 198 | 199 | 34,700 |
2020/06/25 | 201 | 203 | 193 | 197 | 72,400 |
2020/06/24 | 199 | 205 | 197 | 204 | 128,400 |
2020/06/23 | 199 | 199 | 195 | 199 | 55,700 |
2020/06/22 | 197 | 199 | 195 | 198 | 49,600 |
2020/06/19 | 192 | 193 | 190 | 193 | 28,200 |
2020/06/18 | 191 | 192 | 189 | 191 | 18,000 |
2020/06/17 | 192 | 192 | 186 | 189 | 57,600 |
2020/06/16 | 189 | 195 | 188 | 190 | 52,700 |
2020/06/15 | 190 | 193 | 186 | 187 | 33,700 |
2020/06/12 | 186 | 192 | 185 | 190 | 78,300 |
2020/06/11 | 201 | 201 | 192 | 193 | 93,700 |
2020/06/10 | 199 | 201 | 197 | 200 | 54,800 |
2020/06/09 | 200 | 201 | 197 | 197 | 60,600 |
2020/06/08 | 194 | 201 | 192 | 198 | 194,600 |
2020/06/05 | 190 | 194 | 189 | 191 | 48,800 |
2020/06/04 | 193 | 194 | 191 | 192 | 52,200 |
2020/06/03 | 194 | 195 | 191 | 194 | 38,200 |
2020/06/02 | 193 | 194 | 191 | 193 | 60,400 |
2020/06/01 | 188 | 190 | 185 | 189 | 63,700 |
2020/05/29 | 193 | 194 | 183 | 185 | 313,900 |
2020/05/28 | 199 | 199 | 192 | 194 | 110,700 |
2020/05/27 | 196 | 197 | 194 | 197 | 53,100 |
2020/05/26 | 197 | 197 | 193 | 195 | 92,400 |
2020/05/25 | 199 | 199 | 192 | 194 | 107,200 |
2020/05/22 | 199 | 199 | 194 | 195 | 70,700 |
2020/05/21 | 204 | 204 | 198 | 200 | 64,300 |
2020/05/20 | 198 | 202 | 198 | 201 | 47,700 |
2020/05/19 | 201 | 203 | 197 | 200 | 81,500 |
2020/05/18 | 212 | 212 | 197 | 198 | 252,400 |
2020/05/15 | 194 | 195 | 188 | 189 | 52,800 |
2020/05/14 | 192 | 196 | 191 | 194 | 42,100 |
2020/05/13 | 195 | 196 | 191 | 195 | 46,600 |
2020/05/12 | 195 | 198 | 191 | 195 | 121,000 |
2020/05/11 | 197 | 210 | 193 | 203 | 210,400 |
2020/05/08 | 187 | 199 | 187 | 195 | 174,200 |
2020/05/07 | 194 | 195 | 186 | 189 | 170,500 |
2020/05/01 | 210 | 211 | 185 | 198 | 580,200 |
2020/04/30 | 207 | 227 | 205 | 217 | 1,647,900 |
2020/04/28 | 175 | 215 | 173 | 183 | 1,130,000 |
2020/04/27 | 174 | 174 | 171 | 174 | 43,600 |
2020/04/24 | 173 | 173 | 167 | 172 | 45,200 |
2020/04/23 | 163 | 171 | 161 | 171 | 41,700 |
2020/04/22 | 162 | 163 | 160 | 161 | 16,200 |
2020/04/21 | 166 | 167 | 160 | 162 | 37,500 |
2020/04/20 | 171 | 171 | 167 | 169 | 31,400 |
2020/04/17 | 169 | 170 | 166 | 169 | 32,600 |
2020/04/16 | 170 | 170 | 166 | 168 | 27,400 |
2020/04/15 | 171 | 171 | 166 | 166 | 25,700 |
2020/04/14 | 168 | 170 | 167 | 170 | 17,200 |
2020/04/13 | 173 | 176 | 166 | 168 | 76,300 |
2020/04/10 | 170 | 185 | 163 | 173 | 374,000 |
2020/04/09 | 166 | 169 | 163 | 167 | 33,200 |
2020/04/08 | 160 | 165 | 156 | 163 | 43,600 |
2020/04/07 | 162 | 164 | 153 | 160 | 47,900 |
2020/04/06 | 146 | 153 | 145 | 153 | 31,300 |
2020/04/03 | 149 | 152 | 146 | 147 | 27,700 |
2020/04/02 | 152 | 153 | 147 | 149 | 36,700 |
2020/04/01 | 163 | 163 | 155 | 155 | 29,100 |
2020/03/31 | 163 | 164 | 158 | 160 | 39,000 |
2020/03/30 | 163 | 165 | 158 | 163 | 51,200 |
2020/03/27 | 170 | 171 | 165 | 171 | 62,700 |
2020/03/26 | 168 | 168 | 162 | 166 | 43,600 |
2020/03/25 | 165 | 169 | 160 | 169 | 58,800 |
2020/03/24 | 152 | 159 | 151 | 159 | 52,400 |
2020/03/23 | 154 | 156 | 148 | 150 | 82,500 |
2020/03/19 | 145 | 152 | 144 | 152 | 129,900 |
2020/03/18 | 150 | 152 | 145 | 145 | 43,000 |
2020/03/17 | 137 | 148 | 137 | 146 | 60,700 |
2020/03/16 | 141 | 145 | 140 | 142 | 83,600 |
2020/03/13 | 144 | 150 | 136 | 137 | 337,700 |
2020/03/12 | 156 | 162 | 153 | 159 | 136,100 |
2020/03/11 | 168 | 170 | 162 | 165 | 62,900 |
2020/03/10 | 155 | 173 | 152 | 169 | 126,300 |
2020/03/09 | 162 | 164 | 158 | 162 | 162,000 |
2020/03/06 | 179 | 180 | 175 | 175 | 55,800 |
2020/03/05 | 181 | 183 | 180 | 182 | 34,500 |
2020/03/04 | 180 | 183 | 176 | 179 | 37,000 |
2020/03/03 | 185 | 190 | 178 | 178 | 115,900 |
2020/03/02 | 175 | 184 | 174 | 179 | 59,200 |
2020/02/28 | 183 | 194 | 175 | 176 | 254,200 |
2020/02/27 | 193 | 195 | 185 | 188 | 99,100 |
2020/02/26 | 193 | 197 | 192 | 193 | 37,600 |
2020/02/25 | 193 | 195 | 191 | 192 | 88,800 |
2020/02/21 | 198 | 200 | 198 | 198 | 18,100 |
2020/02/20 | 198 | 200 | 196 | 198 | 58,300 |
2020/02/19 | 194 | 199 | 194 | 198 | 76,400 |
2020/02/18 | 201 | 201 | 195 | 196 | 37,200 |
2020/02/17 | 203 | 203 | 200 | 201 | 75,500 |
2020/02/14 | 204 | 204 | 201 | 204 | 48,000 |
2020/02/13 | 206 | 206 | 203 | 204 | 29,900 |
2020/02/12 | 208 | 208 | 205 | 206 | 43,900 |
2020/02/10 | 210 | 210 | 208 | 208 | 20,800 |
2020/02/07 | 214 | 214 | 209 | 211 | 60,400 |
2020/02/06 | 218 | 218 | 213 | 214 | 61,400 |
2020/02/05 | 211 | 216 | 209 | 214 | 287,500 |
2020/02/04 | 223 | 228 | 220 | 226 | 106,100 |
2020/02/03 | 213 | 222 | 213 | 221 | 67,400 |
2020/01/31 | 220 | 222 | 217 | 220 | 38,200 |
2020/01/30 | 221 | 221 | 213 | 215 | 71,100 |
2020/01/29 | 219 | 222 | 218 | 222 | 39,000 |
2020/01/28 | 220 | 222 | 218 | 220 | 70,000 |
2020/01/27 | 223 | 223 | 220 | 222 | 51,900 |
2020/01/24 | 230 | 230 | 225 | 225 | 50,100 |
2020/01/23 | 229 | 234 | 226 | 226 | 151,000 |
2020/01/22 | 227 | 229 | 226 | 228 | 39,900 |
2020/01/21 | 227 | 229 | 225 | 226 | 66,400 |
2020/01/20 | 226 | 226 | 225 | 225 | 17,200 |
2020/01/17 | 225 | 226 | 223 | 225 | 26,600 |
2020/01/16 | 226 | 227 | 224 | 225 | 23,100 |
2020/01/15 | 227 | 227 | 224 | 226 | 51,700 |
2020/01/14 | 225 | 227 | 224 | 227 | 75,200 |
2020/01/10 | 228 | 228 | 224 | 225 | 34,500 |
2020/01/09 | 227 | 228 | 224 | 228 | 62,600 |
2020/01/08 | 224 | 224 | 220 | 223 | 50,000 |
2020/01/07 | 224 | 224 | 222 | 224 | 38,400 |
2020/01/06 | 221 | 222 | 218 | 219 | 36,100 |