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 |
|---|---|---|---|---|---|
| 2026/02/06 | 371 | 394 | 371 | 385 | 80,000 |
| 2026/02/05 | 379 | 380 | 367 | 375 | 29,200 |
| 2026/02/04 | 351 | 380 | 351 | 379 | 32,300 |
| 2026/02/03 | 343 | 358 | 343 | 351 | 61,500 |
| 2026/02/02 | 350 | 353 | 341 | 343 | 28,500 |
| 2026/01/30 | 329 | 352 | 329 | 342 | 64,100 |
| 2026/01/29 | 322 | 341 | 322 | 336 | 36,900 |
| 2026/01/28 | 334 | 344 | 318 | 326 | 62,900 |
| 2026/01/27 | 327 | 354 | 327 | 334 | 127,700 |
| 2026/01/26 | 318 | 340 | 318 | 327 | 50,200 |
| 2026/01/23 | 318 | 340 | 318 | 334 | 48,800 |
| 2026/01/22 | 334 | 337 | 307 | 324 | 120,300 |
| 2026/01/21 | 306 | 345 | 306 | 336 | 116,700 |
| 2026/01/20 | 300 | 335 | 298 | 317 | 115,100 |
| 2026/01/19 | 282 | 345 | 278 | 306 | 326,700 |
| 2026/01/16 | 262 | 286 | 249 | 284 | 207,100 |
| 2026/01/15 | 256 | 260 | 253 | 257 | 18,500 |
| 2026/01/14 | 256 | 258 | 254 | 255 | 17,300 |
| 2026/01/13 | 255 | 265 | 251 | 256 | 64,900 |
| 2026/01/09 | 252 | 267 | 252 | 255 | 57,700 |
| 2026/01/08 | 247 | 253 | 247 | 251 | 8,800 |
| 2026/01/07 | 246 | 250 | 245 | 247 | 11,900 |
| 2026/01/06 | 250 | 250 | 244 | 246 | 22,000 |
| 2026/01/05 | 250 | 251 | 244 | 250 | 30,300 |
| 2025/12/30 | 251 | 255 | 245 | 250 | 48,800 |
| 2025/12/29 | 252 | 254 | 246 | 251 | 71,200 |
| 2025/12/26 | 237 | 252 | 235 | 251 | 57,500 |
| 2025/12/25 | 244 | 244 | 236 | 239 | 33,800 |
| 2025/12/24 | 250 | 253 | 237 | 245 | 75,600 |
| 2025/12/23 | 229 | 261 | 229 | 243 | 727,900 |
| 2025/12/22 | 220 | 223 | 220 | 222 | 83,600 |
| 2025/12/19 | 221 | 223 | 218 | 220 | 42,600 |
| 2025/12/18 | 220 | 220 | 218 | 219 | 17,100 |
| 2025/12/17 | 220 | 221 | 219 | 219 | 54,900 |
| 2025/12/16 | 220 | 220 | 217 | 220 | 17,300 |
| 2025/12/15 | 218 | 220 | 218 | 220 | 40,800 |
| 2025/12/12 | 219 | 219 | 217 | 217 | 28,400 |
| 2025/12/11 | 220 | 220 | 216 | 218 | 73,100 |
| 2025/12/10 | 223 | 223 | 218 | 220 | 26,300 |
| 2025/12/09 | 223 | 223 | 219 | 219 | 35,200 |
| 2025/12/08 | 226 | 226 | 222 | 222 | 78,400 |
| 2025/12/05 | 225 | 227 | 223 | 226 | 28,800 |
| 2025/12/04 | 226 | 227 | 224 | 225 | 19,500 |
| 2025/12/03 | 226 | 229 | 224 | 228 | 30,800 |
| 2025/12/02 | 227 | 228 | 226 | 228 | 28,100 |
| 2025/12/01 | 233 | 233 | 222 | 227 | 60,400 |
| 2025/11/28 | 233 | 233 | 230 | 230 | 20,900 |
| 2025/11/27 | 233 | 233 | 231 | 232 | 8,100 |
| 2025/11/26 | 231 | 234 | 230 | 233 | 18,500 |
| 2025/11/25 | 232 | 232 | 230 | 231 | 9,700 |
| 2025/11/21 | 231 | 231 | 229 | 230 | 23,100 |
| 2025/11/20 | 231 | 233 | 230 | 232 | 8,200 |
| 2025/11/19 | 232 | 232 | 229 | 230 | 30,300 |
| 2025/11/18 | 234 | 234 | 228 | 230 | 25,000 |
| 2025/11/17 | 234 | 235 | 232 | 232 | 23,600 |
| 2025/11/14 | 240 | 241 | 232 | 236 | 35,300 |
| 2025/11/13 | 230 | 267 | 229 | 241 | 381,200 |
| 2025/11/12 | 232 | 236 | 231 | 231 | 10,200 |
| 2025/11/11 | 237 | 237 | 228 | 231 | 9,300 |
| 2025/11/10 | 241 | 241 | 236 | 237 | 19,000 |
| 2025/11/07 | 237 | 241 | 237 | 240 | 15,100 |
| 2025/11/06 | 234 | 241 | 234 | 236 | 18,300 |
| 2025/11/05 | 235 | 237 | 233 | 237 | 14,500 |
| 2025/11/04 | 232 | 236 | 231 | 235 | 30,900 |
| 2025/10/31 | 233 | 240 | 219 | 232 | 111,300 |
| 2025/10/30 | 232 | 233 | 231 | 231 | 6,000 |
| 2025/10/29 | 234 | 234 | 232 | 232 | 6,100 |
| 2025/10/28 | 236 | 237 | 234 | 235 | 5,200 |
| 2025/10/27 | 237 | 237 | 235 | 236 | 11,800 |
| 2025/10/24 | 237 | 237 | 234 | 236 | 11,600 |
| 2025/10/23 | 236 | 237 | 235 | 237 | 9,100 |
| 2025/10/22 | 237 | 237 | 234 | 236 | 5,800 |
| 2025/10/21 | 237 | 237 | 234 | 236 | 5,500 |
| 2025/10/20 | 235 | 238 | 234 | 234 | 8,800 |
| 2025/10/17 | 233 | 235 | 232 | 233 | 6,300 |
| 2025/10/16 | 230 | 237 | 230 | 236 | 20,400 |
| 2025/10/15 | 230 | 235 | 228 | 229 | 50,400 |
| 2025/10/14 | 238 | 240 | 222 | 226 | 62,000 |
| 2025/10/10 | 239 | 242 | 238 | 240 | 8,500 |
| 2025/10/09 | 239 | 242 | 238 | 238 | 6,600 |
| 2025/10/08 | 240 | 241 | 239 | 239 | 7,100 |
| 2025/10/07 | 240 | 242 | 240 | 240 | 12,000 |
| 2025/10/06 | 239 | 240 | 238 | 239 | 12,000 |
| 2025/10/03 | 243 | 243 | 238 | 239 | 37,200 |
| 2025/10/02 | 243 | 243 | 241 | 242 | 8,300 |
| 2025/10/01 | 246 | 248 | 241 | 242 | 14,200 |
| 2025/09/30 | 246 | 246 | 244 | 246 | 5,700 |
| 2025/09/29 | 245 | 252 | 242 | 245 | 48,200 |
| 2025/09/26 | 245 | 246 | 241 | 242 | 27,400 |
| 2025/09/25 | 247 | 248 | 243 | 245 | 23,000 |
| 2025/09/24 | 249 | 249 | 245 | 248 | 14,100 |
| 2025/09/22 | 245 | 247 | 245 | 247 | 5,900 |
| 2025/09/19 | 248 | 249 | 245 | 246 | 20,300 |
| 2025/09/18 | 247 | 249 | 247 | 249 | 6,100 |
| 2025/09/17 | 250 | 251 | 248 | 248 | 12,200 |
| 2025/09/16 | 251 | 251 | 250 | 250 | 5,100 |
| 2025/09/12 | 252 | 252 | 249 | 250 | 6,700 |
| 2025/09/11 | 252 | 253 | 249 | 251 | 12,700 |
| 2025/09/10 | 251 | 253 | 250 | 253 | 7,000 |
| 2025/09/09 | 252 | 253 | 250 | 251 | 18,900 |
| 2025/09/08 | 253 | 253 | 251 | 253 | 8,100 |
| 2025/09/05 | 252 | 253 | 251 | 253 | 5,400 |
| 2025/09/04 | 252 | 254 | 251 | 251 | 5,400 |
| 2025/09/03 | 254 | 254 | 251 | 254 | 6,200 |
| 2025/09/02 | 255 | 255 | 251 | 253 | 9,900 |
| 2025/09/01 | 252 | 255 | 252 | 255 | 11,900 |
| 2025/08/29 | 254 | 254 | 250 | 252 | 5,400 |
| 2025/08/28 | 257 | 258 | 251 | 252 | 29,800 |
| 2025/08/27 | 252 | 255 | 250 | 255 | 19,500 |
| 2025/08/26 | 250 | 252 | 249 | 252 | 21,500 |
| 2025/08/25 | 248 | 250 | 247 | 250 | 19,000 |
| 2025/08/22 | 247 | 248 | 245 | 248 | 14,200 |
| 2025/08/21 | 248 | 248 | 246 | 247 | 7,400 |
| 2025/08/20 | 246 | 248 | 246 | 246 | 12,200 |
| 2025/08/19 | 245 | 248 | 245 | 247 | 12,600 |
| 2025/08/18 | 246 | 248 | 246 | 246 | 15,000 |
| 2025/08/15 | 245 | 248 | 245 | 246 | 13,700 |
| 2025/08/14 | 247 | 248 | 245 | 246 | 6,900 |
| 2025/08/13 | 247 | 247 | 245 | 247 | 21,800 |
| 2025/08/12 | 246 | 247 | 245 | 247 | 8,700 |
| 2025/08/08 | 246 | 246 | 244 | 246 | 5,800 |
| 2025/08/07 | 244 | 246 | 244 | 245 | 9,700 |
| 2025/08/06 | 245 | 246 | 243 | 244 | 16,700 |
| 2025/08/05 | 245 | 247 | 244 | 245 | 13,600 |
| 2025/08/04 | 245 | 247 | 244 | 245 | 16,500 |
| 2025/08/01 | 249 | 250 | 247 | 248 | 6,900 |
| 2025/07/31 | 247 | 249 | 246 | 248 | 17,500 |
| 2025/07/30 | 257 | 259 | 240 | 246 | 129,900 |
| 2025/07/29 | 255 | 258 | 254 | 255 | 38,300 |
| 2025/07/28 | 255 | 257 | 253 | 255 | 36,000 |
| 2025/07/25 | 252 | 255 | 251 | 255 | 13,000 |
| 2025/07/24 | 251 | 252 | 250 | 252 | 6,600 |
| 2025/07/23 | 251 | 252 | 249 | 251 | 9,900 |
| 2025/07/22 | 250 | 252 | 249 | 251 | 6,100 |
| 2025/07/18 | 253 | 253 | 249 | 249 | 19,000 |
| 2025/07/17 | 248 | 252 | 248 | 252 | 13,300 |
| 2025/07/16 | 248 | 253 | 248 | 248 | 19,000 |
| 2025/07/15 | 252 | 252 | 248 | 248 | 29,600 |
| 2025/07/14 | 251 | 254 | 250 | 251 | 24,900 |
| 2025/07/11 | 251 | 255 | 249 | 250 | 34,400 |
| 2025/07/10 | 250 | 251 | 247 | 250 | 39,600 |
| 2025/07/09 | 249 | 252 | 248 | 249 | 36,000 |
| 2025/07/08 | 253 | 256 | 246 | 250 | 45,400 |
| 2025/07/07 | 262 | 266 | 248 | 256 | 86,800 |
| 2025/07/04 | 253 | 262 | 251 | 260 | 178,800 |
| 2025/07/03 | 250 | 251 | 247 | 248 | 16,800 |
| 2025/07/02 | 247 | 250 | 247 | 250 | 19,900 |
| 2025/07/01 | 250 | 251 | 247 | 247 | 11,600 |
| 2025/06/30 | 248 | 253 | 248 | 250 | 27,600 |
| 2025/06/27 | 248 | 248 | 243 | 243 | 14,000 |
| 2025/06/26 | 250 | 250 | 243 | 244 | 16,300 |
| 2025/06/25 | 251 | 251 | 248 | 248 | 15,100 |
| 2025/06/24 | 246 | 252 | 246 | 252 | 26,900 |
| 2025/06/23 | 245 | 250 | 244 | 246 | 49,100 |
| 2025/06/20 | 245 | 245 | 242 | 244 | 23,500 |
| 2025/06/19 | 244 | 245 | 241 | 242 | 25,600 |
| 2025/06/18 | 245 | 247 | 243 | 243 | 38,800 |
| 2025/06/17 | 243 | 250 | 242 | 244 | 42,600 |
| 2025/06/16 | 240 | 243 | 240 | 242 | 25,000 |
| 2025/06/13 | 241 | 241 | 238 | 240 | 41,800 |
| 2025/06/12 | 240 | 241 | 239 | 241 | 17,400 |
| 2025/06/11 | 239 | 241 | 239 | 240 | 14,200 |
| 2025/06/10 | 241 | 242 | 239 | 239 | 36,300 |
| 2025/06/09 | 241 | 242 | 240 | 241 | 24,400 |
| 2025/06/06 | 242 | 243 | 241 | 241 | 19,300 |
| 2025/06/05 | 242 | 245 | 241 | 241 | 29,900 |
| 2025/06/04 | 243 | 244 | 242 | 242 | 13,600 |
| 2025/06/03 | 242 | 245 | 242 | 242 | 16,300 |
| 2025/06/02 | 243 | 246 | 243 | 243 | 26,600 |
| 2025/05/30 | 245 | 245 | 242 | 243 | 22,400 |
| 2025/05/29 | 241 | 247 | 240 | 244 | 115,600 |
| 2025/05/28 | 245 | 245 | 241 | 241 | 42,400 |
| 2025/05/27 | 245 | 248 | 243 | 245 | 61,600 |
| 2025/05/26 | 244 | 245 | 242 | 245 | 36,800 |
| 2025/05/23 | 244 | 246 | 244 | 245 | 24,700 |
| 2025/05/22 | 248 | 248 | 244 | 244 | 56,300 |
| 2025/05/21 | 250 | 252 | 247 | 248 | 61,200 |
| 2025/05/20 | 249 | 250 | 247 | 250 | 51,500 |
| 2025/05/19 | 250 | 251 | 248 | 248 | 22,300 |
| 2025/05/16 | 251 | 252 | 249 | 250 | 14,600 |
| 2025/05/15 | 252 | 252 | 249 | 250 | 23,900 |
| 2025/05/14 | 251 | 251 | 248 | 251 | 33,800 |
| 2025/05/13 | 252 | 252 | 250 | 251 | 30,400 |
| 2025/05/12 | 252 | 253 | 250 | 252 | 32,400 |
| 2025/05/09 | 251 | 252 | 251 | 251 | 18,100 |
| 2025/05/08 | 253 | 253 | 251 | 251 | 16,400 |
| 2025/05/07 | 251 | 253 | 249 | 253 | 25,400 |
| 2025/05/02 | 253 | 253 | 249 | 252 | 50,800 |
| 2025/05/01 | 252 | 254 | 251 | 252 | 45,600 |
| 2025/04/30 | 248 | 266 | 247 | 251 | 278,700 |
| 2025/04/28 | 251 | 253 | 250 | 251 | 34,500 |
| 2025/04/25 | 249 | 252 | 249 | 252 | 32,200 |
| 2025/04/24 | 248 | 253 | 247 | 250 | 76,200 |
| 2025/04/23 | 249 | 251 | 247 | 247 | 44,800 |
| 2025/04/22 | 250 | 253 | 247 | 249 | 78,100 |
| 2025/04/21 | 255 | 267 | 247 | 250 | 417,600 |
| 2025/04/18 | 266 | 267 | 254 | 254 | 193,300 |
| 2025/04/17 | 310 | 336 | 252 | 259 | 958,600 |
| 2025/04/16 | 296 | 361 | 278 | 302 | 4,253,100 |
| 2025/04/15 | 270 | 330 | 264 | 289 | 794,500 |