田谷(4679)の株価時系列情報
田谷(4679)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 396 | 396 | 393 | 393 | 5,800 |
| 2024/04/23 | 392 | 396 | 392 | 395 | 1,900 |
| 2024/04/22 | 393 | 397 | 392 | 392 | 5,000 |
| 2024/04/19 | 393 | 394 | 392 | 392 | 13,600 |
| 2024/04/18 | 397 | 397 | 394 | 394 | 6,400 |
| 2024/04/17 | 396 | 397 | 395 | 395 | 3,700 |
| 2024/04/16 | 396 | 398 | 396 | 396 | 3,600 |
| 2024/04/15 | 398 | 398 | 396 | 396 | 3,800 |
| 2024/04/12 | 396 | 398 | 396 | 396 | 3,700 |
| 2024/04/11 | 397 | 399 | 396 | 396 | 2,500 |
| 2024/04/10 | 397 | 399 | 397 | 397 | 1,500 |
| 2024/04/09 | 398 | 399 | 396 | 397 | 2,400 |
| 2024/04/08 | 400 | 400 | 396 | 397 | 3,900 |
| 2024/04/05 | 396 | 399 | 396 | 398 | 4,300 |
| 2024/04/04 | 396 | 399 | 396 | 397 | 6,700 |
| 2024/04/03 | 397 | 400 | 396 | 400 | 8,500 |
| 2024/04/02 | 400 | 400 | 397 | 398 | 4,100 |
| 2024/04/01 | 403 | 403 | 399 | 400 | 7,500 |
| 2024/03/29 | 400 | 401 | 395 | 401 | 11,700 |
| 2024/03/28 | 401 | 404 | 395 | 395 | 53,400 |
| 2024/03/27 | 420 | 421 | 418 | 419 | 23,300 |
| 2024/03/26 | 417 | 420 | 416 | 417 | 14,200 |
| 2024/03/25 | 418 | 420 | 416 | 417 | 15,300 |
| 2024/03/22 | 418 | 418 | 416 | 418 | 5,500 |
| 2024/03/21 | 418 | 418 | 416 | 418 | 10,700 |
| 2024/03/19 | 418 | 418 | 416 | 416 | 5,800 |
| 2024/03/18 | 417 | 418 | 416 | 418 | 8,500 |
| 2024/03/15 | 417 | 418 | 415 | 415 | 4,900 |
| 2024/03/14 | 414 | 417 | 414 | 416 | 2,900 |
| 2024/03/13 | 416 | 417 | 414 | 414 | 13,800 |
| 2024/03/12 | 415 | 417 | 415 | 417 | 4,900 |
| 2024/03/11 | 417 | 418 | 415 | 416 | 5,100 |
| 2024/03/08 | 419 | 419 | 415 | 416 | 8,900 |
| 2024/03/07 | 420 | 420 | 416 | 417 | 9,800 |
| 2024/03/06 | 418 | 420 | 417 | 418 | 5,800 |
| 2024/03/05 | 416 | 419 | 416 | 418 | 4,600 |
| 2024/03/04 | 419 | 420 | 416 | 416 | 9,900 |
| 2024/03/01 | 417 | 419 | 417 | 417 | 5,500 |
| 2024/02/29 | 419 | 420 | 417 | 418 | 7,900 |
| 2024/02/28 | 420 | 421 | 418 | 420 | 5,200 |
| 2024/02/27 | 423 | 423 | 418 | 418 | 6,500 |
| 2024/02/26 | 420 | 422 | 417 | 418 | 10,000 |
| 2024/02/22 | 419 | 423 | 419 | 422 | 4,300 |
| 2024/02/21 | 420 | 422 | 419 | 419 | 4,300 |
| 2024/02/20 | 424 | 424 | 419 | 422 | 6,600 |
| 2024/02/19 | 420 | 424 | 419 | 420 | 7,800 |
| 2024/02/16 | 414 | 420 | 414 | 417 | 12,300 |
| 2024/02/15 | 421 | 495 | 414 | 414 | 243,600 |
| 2024/02/14 | 421 | 422 | 419 | 421 | 4,200 |
| 2024/02/13 | 422 | 424 | 421 | 423 | 5,500 |
| 2024/02/09 | 423 | 427 | 422 | 422 | 11,200 |
| 2024/02/08 | 423 | 425 | 422 | 425 | 1,200 |
| 2024/02/07 | 421 | 423 | 421 | 422 | 2,100 |
| 2024/02/06 | 423 | 425 | 421 | 421 | 3,800 |
| 2024/02/05 | 422 | 423 | 420 | 421 | 6,600 |
| 2024/02/02 | 422 | 427 | 422 | 427 | 3,800 |
| 2024/02/01 | 417 | 423 | 416 | 421 | 7,900 |
| 2024/01/31 | 415 | 421 | 415 | 415 | 7,200 |
| 2024/01/30 | 422 | 428 | 415 | 415 | 31,000 |
| 2024/01/29 | 420 | 427 | 420 | 427 | 8,600 |
| 2024/01/26 | 413 | 418 | 413 | 417 | 4,800 |
| 2024/01/25 | 414 | 416 | 411 | 411 | 4,000 |
| 2024/01/24 | 415 | 416 | 412 | 412 | 3,300 |
| 2024/01/23 | 411 | 415 | 411 | 415 | 4,000 |
| 2024/01/22 | 413 | 414 | 411 | 411 | 2,500 |
| 2024/01/19 | 412 | 413 | 410 | 410 | 3,400 |
| 2024/01/18 | 414 | 414 | 411 | 412 | 1,300 |
| 2024/01/17 | 413 | 413 | 412 | 412 | 1,500 |
| 2024/01/16 | 412 | 415 | 411 | 411 | 3,900 |
| 2024/01/15 | 416 | 416 | 410 | 412 | 4,300 |
| 2024/01/12 | 415 | 415 | 410 | 410 | 6,400 |
| 2024/01/11 | 411 | 417 | 411 | 415 | 8,400 |
| 2024/01/10 | 410 | 413 | 410 | 411 | 7,200 |
| 2024/01/09 | 405 | 410 | 405 | 410 | 6,900 |
| 2024/01/05 | 405 | 406 | 403 | 406 | 3,000 |
| 2024/01/04 | 402 | 405 | 401 | 403 | 4,200 |
| 2023/12/29 | 396 | 401 | 396 | 401 | 7,400 |
| 2023/12/28 | 394 | 399 | 394 | 396 | 9,800 |
| 2023/12/27 | 398 | 398 | 393 | 393 | 42,600 |
| 2023/12/26 | 400 | 400 | 398 | 398 | 23,400 |
| 2023/12/25 | 403 | 403 | 400 | 400 | 17,900 |
| 2023/12/22 | 402 | 404 | 402 | 403 | 12,100 |
| 2023/12/21 | 405 | 405 | 402 | 404 | 7,400 |
| 2023/12/20 | 403 | 405 | 403 | 403 | 12,100 |
| 2023/12/19 | 403 | 405 | 403 | 405 | 6,300 |
| 2023/12/18 | 404 | 405 | 403 | 405 | 10,800 |
| 2023/12/15 | 404 | 405 | 404 | 404 | 4,900 |
| 2023/12/14 | 405 | 406 | 404 | 404 | 7,800 |
| 2023/12/13 | 405 | 407 | 405 | 407 | 11,900 |
| 2023/12/12 | 406 | 407 | 405 | 405 | 7,600 |
| 2023/12/11 | 407 | 408 | 406 | 407 | 6,400 |
| 2023/12/08 | 407 | 409 | 406 | 406 | 9,000 |
| 2023/12/07 | 408 | 410 | 407 | 407 | 8,400 |
| 2023/12/06 | 410 | 411 | 408 | 408 | 6,900 |
| 2023/12/05 | 414 | 414 | 410 | 410 | 15,600 |
| 2023/12/04 | 415 | 415 | 413 | 413 | 3,700 |
| 2023/12/01 | 414 | 415 | 413 | 415 | 5,300 |
| 2023/11/30 | 414 | 414 | 414 | 414 | 5,400 |
| 2023/11/29 | 415 | 416 | 414 | 414 | 3,900 |
| 2023/11/28 | 414 | 416 | 413 | 415 | 6,000 |
| 2023/11/27 | 414 | 415 | 413 | 414 | 2,900 |
| 2023/11/24 | 413 | 414 | 413 | 414 | 5,200 |
| 2023/11/22 | 412 | 414 | 411 | 412 | 7,100 |
| 2023/11/21 | 412 | 413 | 409 | 412 | 9,200 |
| 2023/11/20 | 412 | 412 | 409 | 409 | 7,400 |
| 2023/11/17 | 410 | 412 | 410 | 412 | 7,300 |
| 2023/11/16 | 407 | 410 | 407 | 409 | 3,800 |
| 2023/11/15 | 410 | 410 | 407 | 409 | 4,800 |
| 2023/11/14 | 412 | 412 | 408 | 408 | 8,000 |
| 2023/11/13 | 410 | 412 | 409 | 412 | 5,600 |
| 2023/11/10 | 408 | 412 | 408 | 410 | 9,200 |
| 2023/11/09 | 413 | 413 | 409 | 409 | 1,700 |
| 2023/11/08 | 413 | 413 | 409 | 409 | 5,900 |
| 2023/11/07 | 410 | 411 | 410 | 410 | 3,000 |
| 2023/11/06 | 410 | 414 | 408 | 408 | 28,600 |
| 2023/11/02 | 410 | 411 | 406 | 406 | 15,100 |
| 2023/11/01 | 418 | 418 | 408 | 410 | 33,700 |
| 2023/10/31 | 439 | 439 | 413 | 421 | 52,900 |
| 2023/10/30 | 442 | 444 | 439 | 439 | 12,900 |
| 2023/10/27 | 442 | 446 | 440 | 443 | 13,900 |
| 2023/10/26 | 444 | 446 | 442 | 442 | 5,600 |
| 2023/10/25 | 444 | 446 | 444 | 444 | 6,000 |
| 2023/10/24 | 446 | 446 | 444 | 444 | 10,400 |
| 2023/10/23 | 452 | 452 | 445 | 447 | 6,900 |
| 2023/10/20 | 451 | 454 | 451 | 451 | 4,400 |
| 2023/10/19 | 454 | 455 | 452 | 454 | 7,300 |
| 2023/10/18 | 456 | 456 | 454 | 454 | 3,900 |
| 2023/10/17 | 456 | 458 | 456 | 456 | 1,700 |
| 2023/10/16 | 460 | 461 | 455 | 455 | 9,100 |
| 2023/10/13 | 464 | 465 | 461 | 461 | 4,500 |
| 2023/10/12 | 466 | 467 | 465 | 465 | 4,600 |
| 2023/10/11 | 472 | 473 | 466 | 466 | 7,400 |
| 2023/10/10 | 468 | 470 | 467 | 467 | 4,900 |
| 2023/10/06 | 467 | 471 | 467 | 469 | 3,700 |
| 2023/10/05 | 468 | 468 | 465 | 467 | 10,900 |
| 2023/10/04 | 470 | 472 | 466 | 466 | 6,000 |
| 2023/10/03 | 471 | 471 | 470 | 470 | 3,100 |
| 2023/10/02 | 476 | 476 | 471 | 471 | 7,300 |
| 2023/09/29 | 473 | 474 | 471 | 474 | 2,400 |
| 2023/09/28 | 473 | 475 | 471 | 471 | 12,000 |
| 2023/09/27 | 473 | 478 | 473 | 477 | 7,400 |
| 2023/09/26 | 476 | 477 | 475 | 476 | 4,000 |
| 2023/09/25 | 475 | 478 | 475 | 476 | 5,400 |
| 2023/09/22 | 476 | 478 | 476 | 476 | 2,900 |
| 2023/09/21 | 476 | 480 | 476 | 478 | 4,600 |
| 2023/09/20 | 479 | 480 | 477 | 478 | 2,000 |
| 2023/09/19 | 478 | 480 | 477 | 479 | 4,300 |
| 2023/09/15 | 476 | 478 | 476 | 478 | 3,400 |
| 2023/09/14 | 477 | 478 | 476 | 476 | 1,500 |
| 2023/09/13 | 476 | 478 | 476 | 478 | 1,200 |
| 2023/09/12 | 479 | 479 | 476 | 476 | 2,900 |
| 2023/09/11 | 479 | 479 | 475 | 476 | 3,700 |
| 2023/09/08 | 476 | 480 | 476 | 477 | 3,800 |
| 2023/09/07 | 479 | 481 | 477 | 481 | 3,300 |
| 2023/09/06 | 478 | 481 | 478 | 480 | 2,000 |
| 2023/09/05 | 483 | 483 | 480 | 481 | 3,800 |
| 2023/09/04 | 478 | 482 | 478 | 482 | 3,600 |
| 2023/09/01 | 481 | 481 | 478 | 481 | 3,100 |
| 2023/08/31 | 478 | 480 | 477 | 479 | 2,800 |
| 2023/08/30 | 479 | 481 | 476 | 478 | 3,300 |
| 2023/08/29 | 480 | 480 | 477 | 478 | 4,400 |
| 2023/08/28 | 480 | 480 | 477 | 477 | 7,200 |
| 2023/08/25 | 476 | 479 | 473 | 475 | 5,500 |
| 2023/08/24 | 477 | 478 | 476 | 478 | 4,000 |
| 2023/08/23 | 476 | 477 | 475 | 477 | 1,300 |
| 2023/08/22 | 477 | 477 | 474 | 474 | 2,100 |
| 2023/08/21 | 471 | 475 | 471 | 474 | 3,300 |
| 2023/08/18 | 471 | 475 | 471 | 475 | 1,900 |
| 2023/08/17 | 475 | 475 | 471 | 473 | 1,300 |
| 2023/08/16 | 473 | 474 | 471 | 471 | 2,800 |
| 2023/08/15 | 474 | 476 | 471 | 474 | 2,900 |
| 2023/08/14 | 472 | 474 | 472 | 474 | 3,200 |
| 2023/08/10 | 474 | 474 | 471 | 473 | 3,600 |
| 2023/08/09 | 472 | 474 | 472 | 473 | 800 |
| 2023/08/08 | 471 | 473 | 470 | 471 | 3,600 |
| 2023/08/07 | 474 | 474 | 470 | 470 | 7,800 |
| 2023/08/04 | 478 | 478 | 474 | 476 | 2,500 |
| 2023/08/03 | 478 | 478 | 474 | 474 | 5,200 |
| 2023/08/02 | 481 | 481 | 478 | 478 | 3,400 |
| 2023/08/01 | 481 | 481 | 478 | 480 | 3,200 |
| 2023/07/31 | 478 | 499 | 478 | 483 | 24,600 |
| 2023/07/28 | 478 | 481 | 477 | 477 | 20,600 |
| 2023/07/27 | 483 | 483 | 478 | 478 | 5,500 |
| 2023/07/26 | 481 | 481 | 480 | 480 | 1,200 |
| 2023/07/25 | 480 | 481 | 479 | 479 | 2,700 |
| 2023/07/24 | 480 | 481 | 479 | 480 | 1,500 |
| 2023/07/21 | 480 | 483 | 480 | 481 | 3,200 |
| 2023/07/20 | 478 | 480 | 478 | 480 | 2,100 |
| 2023/07/19 | 480 | 480 | 478 | 478 | 4,400 |
| 2023/07/18 | 480 | 481 | 480 | 480 | 1,700 |
| 2023/07/14 | 483 | 483 | 480 | 482 | 2,400 |
| 2023/07/13 | 480 | 482 | 480 | 481 | 1,000 |
| 2023/07/12 | 482 | 482 | 480 | 480 | 2,100 |
| 2023/07/11 | 482 | 483 | 481 | 483 | 2,500 |
| 2023/07/10 | 481 | 483 | 480 | 482 | 4,900 |
| 2023/07/07 | 480 | 482 | 480 | 481 | 2,200 |
| 2023/07/06 | 480 | 481 | 480 | 480 | 3,700 |
| 2023/07/05 | 483 | 483 | 480 | 480 | 5,100 |
| 2023/07/04 | 482 | 484 | 482 | 483 | 4,400 |
| 2023/07/03 | 474 | 487 | 474 | 482 | 5,500 |