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 |
|---|---|---|---|---|---|
| 2024/12/30 | 204 | 208 | 201 | 206 | 46,200 |
| 2024/12/27 | 200 | 207 | 200 | 204 | 49,900 |
| 2024/12/26 | 195 | 202 | 194 | 200 | 37,700 |
| 2024/12/25 | 199 | 199 | 195 | 196 | 19,100 |
| 2024/12/24 | 193 | 199 | 192 | 199 | 45,400 |
| 2024/12/23 | 198 | 198 | 192 | 194 | 30,100 |
| 2024/12/20 | 198 | 201 | 198 | 199 | 14,400 |
| 2024/12/19 | 196 | 201 | 196 | 199 | 33,400 |
| 2024/12/18 | 205 | 205 | 200 | 200 | 28,500 |
| 2024/12/17 | 199 | 206 | 197 | 204 | 77,700 |
| 2024/12/16 | 198 | 199 | 195 | 197 | 31,800 |
| 2024/12/13 | 202 | 202 | 198 | 201 | 26,300 |
| 2024/12/12 | 200 | 202 | 199 | 199 | 35,900 |
| 2024/12/11 | 202 | 202 | 197 | 200 | 37,800 |
| 2024/12/10 | 202 | 203 | 198 | 202 | 62,700 |
| 2024/12/09 | 204 | 206 | 197 | 204 | 201,300 |
| 2024/12/06 | 189 | 209 | 186 | 208 | 1,047,600 |
| 2024/12/05 | 184 | 187 | 183 | 187 | 28,100 |
| 2024/12/04 | 183 | 186 | 183 | 185 | 58,500 |
| 2024/12/03 | 184 | 187 | 184 | 187 | 43,200 |
| 2024/12/02 | 187 | 187 | 184 | 184 | 65,700 |
| 2024/11/29 | 182 | 186 | 182 | 184 | 78,300 |
| 2024/11/28 | 193 | 193 | 177 | 182 | 417,700 |
| 2024/11/27 | 192 | 199 | 190 | 193 | 183,500 |
| 2024/11/26 | 193 | 194 | 190 | 190 | 76,800 |
| 2024/11/25 | 195 | 196 | 190 | 194 | 88,500 |
| 2024/11/22 | 190 | 195 | 190 | 193 | 89,700 |
| 2024/11/21 | 193 | 194 | 190 | 191 | 69,100 |
| 2024/11/20 | 195 | 197 | 193 | 193 | 84,100 |
| 2024/11/19 | 200 | 202 | 193 | 196 | 111,900 |
| 2024/11/18 | 195 | 207 | 195 | 202 | 162,300 |
| 2024/11/15 | 200 | 204 | 196 | 200 | 139,200 |
| 2024/11/14 | 202 | 210 | 198 | 208 | 199,100 |
| 2024/11/13 | 202 | 210 | 195 | 197 | 322,100 |
| 2024/11/12 | 205 | 214 | 198 | 202 | 346,500 |
| 2024/11/11 | 218 | 219 | 204 | 210 | 607,800 |
| 2024/11/08 | 233 | 233 | 211 | 226 | 1,399,100 |
| 2024/11/07 | 230 | 247 | 217 | 241 | 3,838,700 |
| 2024/11/06 | 197 | 269 | 190 | 222 | 8,306,000 |
| 2024/11/05 | 191 | 211 | 190 | 201 | 3,158,100 |
| 2024/11/01 | 160 | 162 | 160 | 161 | 23,300 |
| 2024/10/31 | 161 | 164 | 160 | 162 | 26,900 |
| 2024/10/30 | 161 | 163 | 160 | 160 | 154,400 |
| 2024/10/29 | 161 | 163 | 161 | 163 | 24,300 |
| 2024/10/28 | 161 | 162 | 160 | 162 | 22,100 |
| 2024/10/25 | 162 | 163 | 160 | 160 | 37,700 |
| 2024/10/24 | 161 | 161 | 160 | 160 | 32,100 |
| 2024/10/23 | 161 | 162 | 161 | 161 | 17,000 |
| 2024/10/22 | 161 | 163 | 161 | 161 | 9,700 |
| 2024/10/21 | 161 | 163 | 161 | 163 | 9,700 |
| 2024/10/18 | 161 | 162 | 161 | 161 | 6,300 |
| 2024/10/17 | 161 | 163 | 161 | 161 | 12,400 |
| 2024/10/16 | 162 | 162 | 160 | 160 | 15,200 |
| 2024/10/15 | 162 | 163 | 161 | 163 | 36,200 |
| 2024/10/11 | 161 | 162 | 160 | 161 | 44,500 |
| 2024/10/10 | 162 | 163 | 161 | 161 | 30,000 |
| 2024/10/09 | 163 | 164 | 162 | 162 | 23,500 |
| 2024/10/08 | 166 | 166 | 163 | 163 | 10,700 |
| 2024/10/07 | 164 | 165 | 163 | 164 | 37,600 |
| 2024/10/04 | 165 | 165 | 164 | 164 | 8,200 |
| 2024/10/03 | 166 | 166 | 165 | 166 | 13,600 |
| 2024/10/02 | 165 | 165 | 163 | 163 | 16,000 |
| 2024/10/01 | 163 | 164 | 163 | 164 | 18,700 |
| 2024/09/30 | 164 | 165 | 163 | 163 | 22,100 |
| 2024/09/27 | 166 | 168 | 165 | 168 | 38,000 |
| 2024/09/26 | 166 | 169 | 165 | 169 | 42,400 |
| 2024/09/25 | 166 | 167 | 165 | 166 | 25,700 |
| 2024/09/24 | 167 | 167 | 164 | 166 | 27,700 |
| 2024/09/20 | 166 | 166 | 164 | 165 | 23,100 |
| 2024/09/19 | 164 | 166 | 163 | 166 | 21,800 |
| 2024/09/18 | 163 | 164 | 163 | 163 | 11,700 |
| 2024/09/17 | 167 | 167 | 162 | 163 | 62,400 |
| 2024/09/13 | 167 | 168 | 166 | 167 | 27,600 |
| 2024/09/12 | 167 | 169 | 166 | 169 | 40,100 |
| 2024/09/11 | 166 | 174 | 165 | 165 | 165,900 |
| 2024/09/10 | 166 | 171 | 164 | 166 | 144,800 |
| 2024/09/09 | 170 | 171 | 161 | 165 | 373,900 |
| 2024/09/06 | 178 | 223 | 171 | 172 | 3,387,400 |
| 2024/09/05 | 178 | 178 | 177 | 177 | 6,800 |
| 2024/09/04 | 179 | 179 | 176 | 176 | 11,600 |
| 2024/09/03 | 177 | 179 | 177 | 179 | 17,800 |
| 2024/09/02 | 177 | 178 | 177 | 177 | 2,700 |
| 2024/08/30 | 178 | 178 | 176 | 177 | 6,200 |
| 2024/08/29 | 179 | 179 | 177 | 177 | 10,900 |
| 2024/08/28 | 177 | 179 | 177 | 178 | 13,000 |
| 2024/08/27 | 177 | 178 | 176 | 177 | 11,800 |
| 2024/08/26 | 173 | 177 | 173 | 177 | 19,400 |
| 2024/08/23 | 173 | 174 | 172 | 173 | 9,300 |
| 2024/08/22 | 173 | 173 | 171 | 171 | 15,300 |
| 2024/08/21 | 171 | 173 | 171 | 173 | 22,700 |
| 2024/08/20 | 172 | 174 | 170 | 173 | 17,600 |
| 2024/08/19 | 173 | 173 | 170 | 171 | 15,100 |
| 2024/08/16 | 173 | 175 | 173 | 173 | 12,300 |
| 2024/08/15 | 173 | 174 | 172 | 174 | 10,300 |
| 2024/08/14 | 174 | 174 | 171 | 171 | 5,600 |
| 2024/08/13 | 171 | 174 | 169 | 173 | 22,300 |
| 2024/08/09 | 172 | 172 | 167 | 167 | 11,700 |
| 2024/08/08 | 171 | 171 | 169 | 169 | 8,000 |
| 2024/08/07 | 169 | 171 | 166 | 170 | 56,000 |
| 2024/08/06 | 172 | 173 | 160 | 173 | 56,600 |
| 2024/08/05 | 172 | 174 | 155 | 168 | 79,700 |
| 2024/08/02 | 177 | 179 | 174 | 174 | 52,700 |
| 2024/08/01 | 180 | 180 | 178 | 178 | 10,600 |
| 2024/07/31 | 179 | 180 | 177 | 180 | 30,600 |
| 2024/07/30 | 184 | 184 | 176 | 176 | 97,000 |
| 2024/07/29 | 183 | 185 | 182 | 184 | 6,800 |
| 2024/07/26 | 182 | 184 | 182 | 183 | 4,700 |
| 2024/07/25 | 186 | 186 | 182 | 182 | 15,700 |
| 2024/07/24 | 185 | 185 | 184 | 185 | 4,200 |
| 2024/07/23 | 183 | 185 | 183 | 185 | 7,600 |
| 2024/07/22 | 183 | 185 | 183 | 185 | 6,900 |
| 2024/07/19 | 185 | 185 | 183 | 185 | 23,500 |
| 2024/07/18 | 182 | 184 | 182 | 183 | 7,300 |
| 2024/07/17 | 182 | 184 | 182 | 184 | 19,300 |
| 2024/07/16 | 184 | 184 | 182 | 183 | 11,700 |
| 2024/07/12 | 182 | 184 | 181 | 184 | 13,300 |
| 2024/07/11 | 183 | 183 | 181 | 182 | 10,200 |
| 2024/07/10 | 183 | 183 | 182 | 182 | 5,700 |
| 2024/07/09 | 183 | 184 | 182 | 182 | 6,900 |
| 2024/07/08 | 183 | 184 | 182 | 183 | 10,200 |
| 2024/07/05 | 184 | 184 | 182 | 182 | 8,700 |
| 2024/07/04 | 184 | 184 | 182 | 184 | 8,600 |
| 2024/07/03 | 183 | 185 | 183 | 183 | 9,500 |
| 2024/07/02 | 184 | 185 | 182 | 183 | 19,500 |
| 2024/07/01 | 183 | 185 | 183 | 184 | 19,300 |
| 2024/06/28 | 182 | 184 | 182 | 184 | 15,200 |
| 2024/06/27 | 182 | 183 | 181 | 183 | 19,900 |
| 2024/06/26 | 183 | 183 | 181 | 182 | 8,700 |
| 2024/06/25 | 182 | 183 | 181 | 183 | 8,300 |
| 2024/06/24 | 182 | 182 | 181 | 182 | 5,000 |
| 2024/06/21 | 180 | 183 | 180 | 181 | 6,200 |
| 2024/06/20 | 182 | 182 | 180 | 180 | 4,300 |
| 2024/06/19 | 181 | 182 | 180 | 182 | 7,500 |
| 2024/06/18 | 180 | 183 | 180 | 180 | 22,700 |
| 2024/06/17 | 179 | 181 | 178 | 180 | 14,800 |
| 2024/06/14 | 178 | 180 | 178 | 179 | 7,900 |
| 2024/06/13 | 179 | 179 | 177 | 179 | 13,800 |
| 2024/06/12 | 179 | 179 | 178 | 178 | 14,000 |
| 2024/06/11 | 178 | 178 | 177 | 178 | 10,900 |
| 2024/06/10 | 178 | 179 | 177 | 177 | 16,000 |
| 2024/06/07 | 180 | 180 | 175 | 177 | 31,700 |
| 2024/06/06 | 179 | 180 | 179 | 180 | 3,700 |
| 2024/06/05 | 180 | 180 | 179 | 179 | 3,000 |
| 2024/06/04 | 180 | 180 | 178 | 179 | 6,900 |
| 2024/06/03 | 178 | 181 | 178 | 180 | 13,800 |
| 2024/05/31 | 178 | 180 | 178 | 178 | 9,200 |
| 2024/05/30 | 179 | 180 | 178 | 178 | 10,400 |
| 2024/05/29 | 181 | 181 | 179 | 179 | 8,400 |
| 2024/05/28 | 181 | 181 | 179 | 181 | 6,600 |
| 2024/05/27 | 180 | 181 | 180 | 180 | 4,000 |
| 2024/05/24 | 180 | 181 | 179 | 180 | 9,000 |
| 2024/05/23 | 180 | 180 | 178 | 180 | 9,200 |
| 2024/05/22 | 180 | 182 | 180 | 180 | 7,800 |
| 2024/05/21 | 180 | 182 | 180 | 181 | 16,400 |
| 2024/05/20 | 180 | 181 | 179 | 181 | 6,900 |
| 2024/05/17 | 178 | 180 | 177 | 180 | 20,000 |
| 2024/05/16 | 180 | 180 | 177 | 178 | 31,400 |
| 2024/05/15 | 181 | 181 | 179 | 179 | 13,800 |
| 2024/05/14 | 183 | 183 | 181 | 181 | 10,800 |
| 2024/05/13 | 181 | 183 | 181 | 183 | 9,500 |
| 2024/05/10 | 182 | 182 | 180 | 181 | 10,200 |
| 2024/05/09 | 180 | 182 | 180 | 182 | 9,100 |
| 2024/05/08 | 182 | 183 | 180 | 181 | 41,000 |
| 2024/05/07 | 183 | 183 | 181 | 182 | 24,800 |
| 2024/05/02 | 183 | 183 | 181 | 181 | 7,500 |
| 2024/05/01 | 181 | 183 | 181 | 182 | 10,300 |
| 2024/04/30 | 180 | 182 | 179 | 180 | 30,200 |
| 2024/04/26 | 183 | 184 | 180 | 180 | 84,500 |
| 2024/04/25 | 185 | 185 | 183 | 184 | 21,000 |
| 2024/04/24 | 182 | 185 | 182 | 184 | 33,900 |
| 2024/04/23 | 180 | 182 | 180 | 181 | 19,500 |
| 2024/04/22 | 186 | 189 | 179 | 180 | 135,600 |
| 2024/04/19 | 190 | 190 | 183 | 185 | 53,900 |
| 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 |