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 |
---|---|---|---|---|---|
2022/12/30 | 202 | 203 | 199 | 203 | 49,600 |
2022/12/29 | 200 | 202 | 200 | 202 | 13,000 |
2022/12/28 | 199 | 202 | 199 | 202 | 41,400 |
2022/12/27 | 201 | 203 | 200 | 202 | 42,400 |
2022/12/26 | 200 | 202 | 199 | 200 | 32,100 |
2022/12/23 | 207 | 207 | 197 | 199 | 164,800 |
2022/12/22 | 206 | 209 | 206 | 209 | 19,200 |
2022/12/21 | 210 | 212 | 205 | 205 | 40,600 |
2022/12/20 | 211 | 215 | 207 | 209 | 62,300 |
2022/12/19 | 210 | 212 | 210 | 211 | 39,000 |
2022/12/16 | 211 | 213 | 211 | 211 | 39,400 |
2022/12/15 | 209 | 211 | 209 | 211 | 17,900 |
2022/12/14 | 209 | 210 | 209 | 210 | 6,800 |
2022/12/13 | 210 | 210 | 208 | 209 | 15,800 |
2022/12/12 | 210 | 212 | 209 | 210 | 28,800 |
2022/12/09 | 208 | 210 | 207 | 210 | 18,600 |
2022/12/08 | 208 | 210 | 207 | 207 | 13,300 |
2022/12/07 | 207 | 208 | 206 | 207 | 15,300 |
2022/12/06 | 209 | 209 | 207 | 208 | 10,600 |
2022/12/05 | 206 | 210 | 206 | 209 | 24,400 |
2022/12/02 | 208 | 209 | 205 | 207 | 29,300 |
2022/12/01 | 207 | 209 | 207 | 209 | 14,700 |
2022/11/30 | 210 | 211 | 207 | 207 | 30,800 |
2022/11/29 | 207 | 211 | 207 | 210 | 71,700 |
2022/11/28 | 206 | 210 | 205 | 210 | 128,300 |
2022/11/25 | 206 | 206 | 205 | 206 | 25,600 |
2022/11/24 | 205 | 206 | 204 | 206 | 22,100 |
2022/11/22 | 204 | 205 | 202 | 204 | 29,600 |
2022/11/21 | 203 | 205 | 203 | 203 | 11,500 |
2022/11/18 | 205 | 205 | 203 | 203 | 24,000 |
2022/11/17 | 204 | 205 | 203 | 205 | 18,600 |
2022/11/16 | 204 | 206 | 204 | 204 | 34,400 |
2022/11/15 | 203 | 204 | 202 | 203 | 12,100 |
2022/11/14 | 204 | 204 | 203 | 203 | 17,500 |
2022/11/11 | 203 | 204 | 202 | 204 | 17,000 |
2022/11/10 | 203 | 204 | 202 | 203 | 6,300 |
2022/11/09 | 203 | 205 | 202 | 204 | 18,700 |
2022/11/08 | 204 | 204 | 201 | 203 | 108,000 |
2022/11/07 | 205 | 207 | 204 | 207 | 51,400 |
2022/11/04 | 203 | 203 | 202 | 202 | 16,300 |
2022/11/02 | 202 | 205 | 201 | 203 | 28,500 |
2022/11/01 | 202 | 204 | 200 | 202 | 31,800 |
2022/10/31 | 203 | 203 | 200 | 201 | 46,300 |
2022/10/28 | 206 | 208 | 200 | 200 | 193,100 |
2022/10/27 | 208 | 209 | 207 | 208 | 15,400 |
2022/10/26 | 208 | 208 | 206 | 208 | 15,900 |
2022/10/25 | 203 | 208 | 202 | 207 | 67,500 |
2022/10/24 | 202 | 204 | 201 | 202 | 21,500 |
2022/10/21 | 202 | 204 | 200 | 202 | 19,200 |
2022/10/20 | 204 | 204 | 201 | 202 | 28,900 |
2022/10/19 | 207 | 207 | 205 | 207 | 47,600 |
2022/10/18 | 204 | 207 | 203 | 203 | 27,900 |
2022/10/17 | 203 | 204 | 201 | 202 | 14,300 |
2022/10/14 | 202 | 205 | 201 | 204 | 36,300 |
2022/10/13 | 204 | 204 | 200 | 201 | 30,100 |
2022/10/12 | 204 | 204 | 200 | 203 | 89,500 |
2022/10/11 | 204 | 205 | 203 | 203 | 21,300 |
2022/10/07 | 208 | 208 | 205 | 205 | 36,500 |
2022/10/06 | 205 | 209 | 205 | 208 | 45,300 |
2022/10/05 | 210 | 210 | 203 | 205 | 298,500 |
2022/10/04 | 211 | 211 | 207 | 208 | 145,300 |
2022/10/03 | 200 | 212 | 197 | 208 | 124,000 |
2022/09/30 | 203 | 204 | 201 | 202 | 36,400 |
2022/09/29 | 202 | 204 | 201 | 203 | 34,000 |
2022/09/28 | 202 | 204 | 200 | 204 | 69,000 |
2022/09/27 | 203 | 204 | 201 | 202 | 17,900 |
2022/09/26 | 202 | 204 | 200 | 201 | 73,400 |
2022/09/22 | 204 | 206 | 202 | 204 | 76,600 |
2022/09/21 | 206 | 207 | 204 | 204 | 50,900 |
2022/09/20 | 206 | 209 | 205 | 206 | 40,000 |
2022/09/16 | 206 | 207 | 205 | 205 | 47,700 |
2022/09/15 | 208 | 208 | 206 | 207 | 38,700 |
2022/09/14 | 208 | 209 | 207 | 208 | 43,900 |
2022/09/13 | 209 | 211 | 208 | 209 | 25,300 |
2022/09/12 | 208 | 210 | 208 | 210 | 24,900 |
2022/09/09 | 207 | 210 | 207 | 207 | 67,900 |
2022/09/08 | 206 | 213 | 206 | 207 | 102,800 |
2022/09/07 | 209 | 209 | 204 | 206 | 70,800 |
2022/09/06 | 209 | 210 | 209 | 209 | 41,000 |
2022/09/05 | 210 | 211 | 209 | 209 | 69,500 |
2022/09/02 | 210 | 217 | 210 | 210 | 137,200 |
2022/09/01 | 216 | 216 | 210 | 210 | 173,700 |
2022/08/31 | 229 | 232 | 213 | 216 | 574,500 |
2022/08/30 | 228 | 251 | 214 | 221 | 2,639,700 |
2022/08/29 | 209 | 250 | 209 | 227 | 1,936,600 |
2022/08/26 | 211 | 212 | 210 | 211 | 14,800 |
2022/08/25 | 211 | 212 | 210 | 210 | 18,300 |
2022/08/24 | 211 | 212 | 210 | 210 | 17,200 |
2022/08/23 | 213 | 213 | 211 | 211 | 4,800 |
2022/08/22 | 211 | 213 | 211 | 213 | 6,300 |
2022/08/19 | 211 | 214 | 211 | 211 | 20,400 |
2022/08/18 | 212 | 213 | 211 | 211 | 20,300 |
2022/08/17 | 212 | 214 | 212 | 214 | 21,700 |
2022/08/16 | 212 | 213 | 212 | 212 | 8,500 |
2022/08/15 | 212 | 213 | 212 | 213 | 15,600 |
2022/08/12 | 212 | 214 | 211 | 214 | 18,800 |
2022/08/10 | 211 | 212 | 210 | 212 | 15,400 |
2022/08/09 | 210 | 214 | 210 | 213 | 31,500 |
2022/08/08 | 211 | 211 | 209 | 210 | 13,300 |
2022/08/05 | 211 | 213 | 211 | 212 | 9,600 |
2022/08/04 | 210 | 212 | 210 | 212 | 12,700 |
2022/08/03 | 211 | 212 | 210 | 210 | 10,800 |
2022/08/02 | 211 | 211 | 209 | 210 | 31,200 |
2022/08/01 | 211 | 213 | 211 | 211 | 36,600 |
2022/07/29 | 211 | 213 | 211 | 211 | 37,300 |
2022/07/28 | 212 | 213 | 210 | 211 | 32,300 |
2022/07/27 | 213 | 214 | 212 | 212 | 13,900 |
2022/07/26 | 214 | 214 | 212 | 214 | 12,200 |
2022/07/25 | 214 | 214 | 212 | 214 | 16,100 |
2022/07/22 | 213 | 214 | 212 | 213 | 13,900 |
2022/07/21 | 211 | 213 | 211 | 213 | 7,700 |
2022/07/20 | 211 | 212 | 210 | 212 | 28,000 |
2022/07/19 | 212 | 212 | 211 | 211 | 12,900 |
2022/07/15 | 214 | 214 | 211 | 211 | 24,200 |
2022/07/14 | 214 | 216 | 214 | 214 | 19,500 |
2022/07/13 | 213 | 216 | 213 | 214 | 7,700 |
2022/07/12 | 215 | 215 | 212 | 212 | 18,500 |
2022/07/11 | 217 | 218 | 215 | 215 | 16,800 |
2022/07/08 | 216 | 218 | 215 | 215 | 19,200 |
2022/07/07 | 217 | 218 | 216 | 216 | 11,000 |
2022/07/06 | 217 | 218 | 215 | 216 | 13,300 |
2022/07/05 | 216 | 218 | 216 | 217 | 12,200 |
2022/07/04 | 216 | 218 | 216 | 216 | 14,100 |
2022/07/01 | 221 | 222 | 216 | 216 | 27,800 |
2022/06/30 | 221 | 224 | 220 | 222 | 23,100 |
2022/06/29 | 220 | 222 | 220 | 222 | 29,600 |
2022/06/28 | 219 | 226 | 219 | 222 | 335,700 |
2022/06/27 | 223 | 223 | 219 | 219 | 14,500 |
2022/06/24 | 225 | 225 | 222 | 222 | 9,100 |
2022/06/23 | 223 | 223 | 222 | 223 | 4,900 |
2022/06/22 | 225 | 225 | 220 | 222 | 9,400 |
2022/06/21 | 221 | 224 | 221 | 222 | 12,400 |
2022/06/20 | 223 | 226 | 221 | 221 | 27,200 |
2022/06/17 | 224 | 225 | 223 | 224 | 5,600 |
2022/06/16 | 225 | 227 | 224 | 224 | 19,700 |
2022/06/15 | 225 | 227 | 225 | 225 | 11,800 |
2022/06/14 | 224 | 228 | 224 | 226 | 15,700 |
2022/06/13 | 227 | 228 | 225 | 226 | 9,800 |
2022/06/10 | 227 | 228 | 227 | 227 | 11,100 |
2022/06/09 | 230 | 230 | 228 | 229 | 20,000 |
2022/06/08 | 230 | 232 | 229 | 231 | 31,800 |
2022/06/07 | 228 | 228 | 226 | 226 | 20,800 |
2022/06/06 | 227 | 228 | 227 | 228 | 9,800 |
2022/06/03 | 232 | 233 | 228 | 230 | 25,000 |
2022/06/02 | 231 | 232 | 228 | 230 | 21,000 |
2022/06/01 | 234 | 234 | 233 | 234 | 16,400 |
2022/05/31 | 235 | 235 | 229 | 233 | 16,200 |
2022/05/30 | 232 | 235 | 225 | 235 | 43,100 |
2022/05/27 | 230 | 232 | 225 | 231 | 28,300 |
2022/05/26 | 227 | 230 | 226 | 228 | 11,200 |
2022/05/25 | 229 | 229 | 225 | 227 | 5,800 |
2022/05/24 | 226 | 228 | 221 | 225 | 21,000 |
2022/05/23 | 223 | 228 | 223 | 228 | 22,700 |
2022/05/20 | 218 | 223 | 218 | 223 | 3,500 |
2022/05/19 | 218 | 220 | 217 | 219 | 6,000 |
2022/05/18 | 220 | 222 | 219 | 219 | 9,000 |
2022/05/17 | 229 | 229 | 220 | 220 | 24,100 |
2022/05/16 | 233 | 233 | 222 | 225 | 30,500 |
2022/05/13 | 222 | 232 | 222 | 232 | 34,500 |
2022/05/12 | 228 | 228 | 222 | 222 | 5,600 |
2022/05/11 | 228 | 229 | 226 | 228 | 24,000 |
2022/05/10 | 228 | 228 | 221 | 224 | 27,800 |
2022/05/09 | 227 | 228 | 226 | 227 | 9,300 |
2022/05/06 | 226 | 226 | 224 | 226 | 5,300 |
2022/05/02 | 223 | 227 | 222 | 226 | 36,800 |
2022/04/28 | 220 | 223 | 220 | 222 | 15,200 |
2022/04/27 | 218 | 220 | 218 | 220 | 27,900 |
2022/04/26 | 219 | 219 | 217 | 218 | 23,200 |
2022/04/25 | 216 | 220 | 209 | 216 | 69,200 |
2022/04/22 | 214 | 214 | 212 | 212 | 7,200 |
2022/04/21 | 215 | 215 | 214 | 215 | 4,800 |
2022/04/20 | 215 | 216 | 214 | 215 | 13,400 |
2022/04/19 | 211 | 215 | 211 | 215 | 6,200 |
2022/04/18 | 213 | 213 | 211 | 211 | 5,400 |
2022/04/15 | 214 | 215 | 212 | 213 | 16,700 |
2022/04/14 | 215 | 216 | 214 | 214 | 7,000 |
2022/04/13 | 214 | 215 | 214 | 215 | 9,300 |
2022/04/12 | 215 | 215 | 213 | 214 | 8,100 |
2022/04/11 | 215 | 215 | 213 | 215 | 5,000 |
2022/04/08 | 215 | 215 | 213 | 215 | 9,000 |
2022/04/07 | 215 | 216 | 213 | 214 | 11,100 |
2022/04/06 | 217 | 217 | 215 | 215 | 14,500 |
2022/04/05 | 221 | 221 | 217 | 218 | 22,500 |
2022/04/04 | 221 | 221 | 218 | 218 | 14,300 |
2022/04/01 | 221 | 221 | 219 | 219 | 19,600 |
2022/03/31 | 220 | 223 | 219 | 219 | 18,900 |
2022/03/30 | 220 | 221 | 218 | 221 | 16,900 |
2022/03/29 | 221 | 223 | 221 | 223 | 17,700 |
2022/03/28 | 223 | 223 | 221 | 223 | 13,700 |
2022/03/25 | 222 | 223 | 221 | 223 | 12,800 |
2022/03/24 | 222 | 222 | 218 | 222 | 24,300 |
2022/03/23 | 222 | 223 | 220 | 220 | 21,300 |
2022/03/22 | 223 | 226 | 217 | 219 | 40,100 |
2022/03/18 | 215 | 220 | 215 | 220 | 32,500 |
2022/03/17 | 210 | 215 | 210 | 215 | 27,300 |
2022/03/16 | 208 | 210 | 206 | 210 | 14,200 |
2022/03/15 | 208 | 208 | 205 | 207 | 11,900 |
2022/03/14 | 210 | 211 | 203 | 206 | 39,900 |
2022/03/11 | 199 | 201 | 198 | 199 | 51,000 |
2022/03/10 | 200 | 206 | 200 | 205 | 335,000 |
2022/03/09 | 201 | 204 | 199 | 199 | 47,000 |
2022/03/08 | 205 | 208 | 199 | 202 | 76,200 |
2022/03/07 | 215 | 215 | 210 | 210 | 13,600 |
2022/03/04 | 217 | 219 | 215 | 215 | 15,500 |
2022/03/03 | 218 | 221 | 218 | 220 | 11,400 |
2022/03/02 | 220 | 220 | 218 | 218 | 10,500 |
2022/03/01 | 221 | 223 | 220 | 220 | 13,500 |
2022/02/28 | 222 | 223 | 221 | 221 | 11,800 |
2022/02/25 | 222 | 223 | 221 | 223 | 9,900 |
2022/02/24 | 222 | 222 | 215 | 220 | 21,600 |
2022/02/22 | 223 | 226 | 222 | 222 | 10,600 |
2022/02/21 | 224 | 226 | 224 | 226 | 6,400 |
2022/02/18 | 222 | 228 | 222 | 228 | 12,000 |
2022/02/17 | 223 | 227 | 223 | 223 | 22,500 |
2022/02/16 | 226 | 227 | 225 | 226 | 11,100 |
2022/02/15 | 227 | 227 | 220 | 220 | 62,700 |
2022/02/14 | 222 | 229 | 222 | 227 | 15,200 |
2022/02/10 | 228 | 229 | 228 | 229 | 12,100 |
2022/02/09 | 222 | 228 | 222 | 228 | 25,800 |
2022/02/08 | 224 | 225 | 220 | 223 | 58,100 |
2022/02/07 | 221 | 229 | 218 | 227 | 40,300 |
2022/02/04 | 216 | 223 | 216 | 222 | 27,400 |
2022/02/03 | 220 | 220 | 218 | 219 | 23,500 |
2022/02/02 | 215 | 220 | 215 | 220 | 42,100 |
2022/02/01 | 213 | 217 | 213 | 215 | 12,400 |
2022/01/31 | 211 | 213 | 209 | 213 | 12,400 |
2022/01/28 | 209 | 210 | 206 | 210 | 16,000 |
2022/01/27 | 213 | 213 | 206 | 206 | 29,800 |
2022/01/26 | 209 | 214 | 209 | 213 | 17,200 |
2022/01/25 | 213 | 213 | 209 | 209 | 16,500 |
2022/01/24 | 212 | 212 | 210 | 211 | 15,600 |
2022/01/21 | 215 | 216 | 211 | 213 | 12,900 |
2022/01/20 | 212 | 218 | 212 | 216 | 19,700 |
2022/01/19 | 215 | 218 | 214 | 215 | 36,400 |
2022/01/18 | 218 | 220 | 218 | 218 | 7,500 |
2022/01/17 | 220 | 221 | 218 | 219 | 13,000 |
2022/01/14 | 220 | 221 | 220 | 220 | 7,000 |
2022/01/13 | 222 | 222 | 220 | 220 | 8,100 |
2022/01/12 | 218 | 222 | 218 | 222 | 19,800 |
2022/01/11 | 220 | 221 | 218 | 218 | 21,800 |
2022/01/07 | 221 | 222 | 220 | 221 | 10,200 |
2022/01/06 | 221 | 222 | 219 | 219 | 40,800 |
2022/01/05 | 225 | 225 | 222 | 222 | 10,700 |
2022/01/04 | 222 | 225 | 221 | 225 | 22,600 |