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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 272 | 277 | 269 | 269 | 21,600 |
| 2025/04/11 | 273 | 318 | 262 | 268 | 299,500 |
| 2025/04/10 | 272 | 283 | 272 | 278 | 9,600 |
| 2025/04/09 | 272 | 279 | 270 | 272 | 6,900 |
| 2025/04/08 | 275 | 280 | 266 | 279 | 21,800 |
| 2025/04/07 | 282 | 282 | 268 | 269 | 31,700 |
| 2025/04/04 | 293 | 296 | 285 | 287 | 21,400 |
| 2025/04/03 | 296 | 297 | 292 | 293 | 11,700 |
| 2025/04/02 | 297 | 299 | 295 | 297 | 5,700 |
| 2025/04/01 | 299 | 301 | 297 | 297 | 12,100 |
| 2025/03/31 | 298 | 303 | 298 | 298 | 9,600 |
| 2025/03/28 | 289 | 300 | 286 | 298 | 45,000 |
| 2025/03/27 | 316 | 327 | 316 | 327 | 28,200 |
| 2025/03/26 | 314 | 315 | 312 | 315 | 15,000 |
| 2025/03/25 | 312 | 314 | 311 | 314 | 12,000 |
| 2025/03/24 | 311 | 312 | 310 | 312 | 9,100 |
| 2025/03/21 | 311 | 311 | 308 | 310 | 6,800 |
| 2025/03/19 | 310 | 310 | 308 | 310 | 5,700 |
| 2025/03/18 | 308 | 310 | 307 | 308 | 5,900 |
| 2025/03/17 | 311 | 311 | 307 | 310 | 9,500 |
| 2025/03/14 | 307 | 309 | 302 | 307 | 12,800 |
| 2025/03/13 | 313 | 313 | 307 | 307 | 15,500 |
| 2025/03/12 | 316 | 316 | 311 | 313 | 10,000 |
| 2025/03/11 | 315 | 315 | 312 | 314 | 5,100 |
| 2025/03/10 | 316 | 316 | 313 | 315 | 3,200 |
| 2025/03/07 | 313 | 315 | 311 | 315 | 6,800 |
| 2025/03/06 | 313 | 314 | 311 | 313 | 3,900 |
| 2025/03/05 | 311 | 313 | 310 | 313 | 6,800 |
| 2025/03/04 | 312 | 315 | 311 | 311 | 6,800 |
| 2025/03/03 | 311 | 314 | 311 | 313 | 4,700 |
| 2025/02/28 | 311 | 313 | 309 | 309 | 3,800 |
| 2025/02/27 | 313 | 313 | 310 | 311 | 2,900 |
| 2025/02/26 | 313 | 313 | 310 | 313 | 5,900 |
| 2025/02/25 | 310 | 313 | 309 | 313 | 12,500 |
| 2025/02/21 | 311 | 312 | 309 | 310 | 1,700 |
| 2025/02/20 | 309 | 312 | 309 | 311 | 6,300 |
| 2025/02/19 | 312 | 313 | 309 | 311 | 2,500 |
| 2025/02/18 | 311 | 312 | 309 | 312 | 1,900 |
| 2025/02/17 | 311 | 313 | 308 | 313 | 4,200 |
| 2025/02/14 | 311 | 311 | 307 | 311 | 1,700 |
| 2025/02/13 | 311 | 311 | 305 | 311 | 7,000 |
| 2025/02/12 | 308 | 308 | 308 | 308 | 2,500 |
| 2025/02/10 | 308 | 311 | 305 | 308 | 5,300 |
| 2025/02/07 | 312 | 312 | 306 | 311 | 3,600 |
| 2025/02/06 | 305 | 313 | 305 | 313 | 8,200 |
| 2025/02/05 | 306 | 306 | 305 | 305 | 4,300 |
| 2025/02/04 | 309 | 309 | 305 | 305 | 1,500 |
| 2025/02/03 | 306 | 308 | 303 | 303 | 5,100 |
| 2025/01/31 | 309 | 310 | 305 | 306 | 6,600 |
| 2025/01/30 | 306 | 309 | 303 | 309 | 24,200 |
| 2025/01/29 | 310 | 310 | 306 | 306 | 5,400 |
| 2025/01/28 | 311 | 315 | 311 | 311 | 5,300 |
| 2025/01/27 | 310 | 316 | 310 | 316 | 5,000 |
| 2025/01/24 | 309 | 312 | 307 | 310 | 3,000 |
| 2025/01/23 | 309 | 309 | 305 | 309 | 3,600 |
| 2025/01/22 | 305 | 305 | 302 | 305 | 3,900 |
| 2025/01/21 | 303 | 308 | 301 | 301 | 4,100 |
| 2025/01/20 | 300 | 305 | 300 | 305 | 12,300 |
| 2025/01/17 | 303 | 305 | 300 | 300 | 6,900 |
| 2025/01/16 | 307 | 310 | 303 | 303 | 6,000 |
| 2025/01/15 | 310 | 311 | 306 | 307 | 4,200 |
| 2025/01/14 | 304 | 310 | 303 | 310 | 10,700 |
| 2025/01/10 | 312 | 312 | 308 | 308 | 3,800 |
| 2025/01/09 | 310 | 313 | 308 | 310 | 3,800 |
| 2025/01/08 | 310 | 310 | 307 | 309 | 2,500 |
| 2025/01/07 | 309 | 310 | 305 | 309 | 4,400 |
| 2025/01/06 | 306 | 308 | 305 | 305 | 4,400 |
| 2024/12/30 | 300 | 307 | 300 | 305 | 8,300 |
| 2024/12/27 | 293 | 301 | 293 | 299 | 13,600 |
| 2024/12/26 | 298 | 299 | 290 | 290 | 47,600 |
| 2024/12/25 | 299 | 300 | 296 | 299 | 26,100 |
| 2024/12/24 | 301 | 301 | 296 | 298 | 50,400 |
| 2024/12/23 | 313 | 313 | 302 | 303 | 45,700 |
| 2024/12/20 | 315 | 316 | 314 | 314 | 14,800 |
| 2024/12/19 | 315 | 316 | 314 | 316 | 14,900 |
| 2024/12/18 | 323 | 324 | 315 | 315 | 28,100 |
| 2024/12/17 | 328 | 329 | 323 | 323 | 22,100 |
| 2024/12/16 | 329 | 330 | 328 | 328 | 14,200 |
| 2024/12/13 | 330 | 331 | 329 | 330 | 16,600 |
| 2024/12/12 | 330 | 333 | 330 | 330 | 9,700 |
| 2024/12/11 | 331 | 331 | 330 | 330 | 14,900 |
| 2024/12/10 | 333 | 333 | 330 | 333 | 11,000 |
| 2024/12/09 | 332 | 334 | 331 | 331 | 5,800 |
| 2024/12/06 | 334 | 334 | 331 | 331 | 7,500 |
| 2024/12/05 | 332 | 334 | 332 | 334 | 5,000 |
| 2024/12/04 | 332 | 334 | 331 | 331 | 15,100 |
| 2024/12/03 | 334 | 334 | 332 | 332 | 8,300 |
| 2024/12/02 | 334 | 335 | 333 | 333 | 10,000 |
| 2024/11/29 | 338 | 338 | 336 | 336 | 4,100 |
| 2024/11/28 | 338 | 341 | 337 | 337 | 4,600 |
| 2024/11/27 | 339 | 340 | 338 | 338 | 4,300 |
| 2024/11/26 | 339 | 341 | 339 | 339 | 2,900 |
| 2024/11/25 | 340 | 341 | 340 | 340 | 4,200 |
| 2024/11/22 | 340 | 341 | 339 | 341 | 7,600 |
| 2024/11/21 | 342 | 342 | 340 | 340 | 2,500 |
| 2024/11/20 | 340 | 342 | 339 | 342 | 2,900 |
| 2024/11/19 | 341 | 341 | 338 | 340 | 3,900 |
| 2024/11/18 | 342 | 342 | 337 | 338 | 5,800 |
| 2024/11/15 | 341 | 342 | 337 | 337 | 2,700 |
| 2024/11/14 | 339 | 341 | 338 | 341 | 4,100 |
| 2024/11/13 | 340 | 345 | 338 | 339 | 5,000 |
| 2024/11/12 | 347 | 347 | 339 | 343 | 7,400 |
| 2024/11/11 | 337 | 339 | 336 | 339 | 4,200 |
| 2024/11/08 | 339 | 339 | 337 | 339 | 2,000 |
| 2024/11/07 | 336 | 339 | 335 | 339 | 5,400 |
| 2024/11/06 | 336 | 337 | 333 | 336 | 13,300 |
| 2024/11/05 | 334 | 336 | 332 | 335 | 9,500 |
| 2024/11/01 | 334 | 337 | 332 | 335 | 17,200 |
| 2024/10/31 | 347 | 347 | 333 | 334 | 37,600 |
| 2024/10/30 | 343 | 350 | 337 | 337 | 41,000 |
| 2024/10/29 | 342 | 346 | 341 | 343 | 10,900 |
| 2024/10/28 | 345 | 346 | 341 | 341 | 11,300 |
| 2024/10/25 | 349 | 349 | 346 | 346 | 3,900 |
| 2024/10/24 | 346 | 348 | 346 | 347 | 2,800 |
| 2024/10/23 | 348 | 351 | 348 | 349 | 6,000 |
| 2024/10/22 | 351 | 351 | 349 | 350 | 6,100 |
| 2024/10/21 | 352 | 354 | 351 | 351 | 4,700 |
| 2024/10/18 | 353 | 355 | 352 | 352 | 3,700 |
| 2024/10/17 | 355 | 355 | 352 | 353 | 4,300 |
| 2024/10/16 | 356 | 358 | 356 | 356 | 1,900 |
| 2024/10/15 | 360 | 361 | 357 | 357 | 3,400 |
| 2024/10/11 | 359 | 361 | 359 | 360 | 2,500 |
| 2024/10/10 | 363 | 363 | 360 | 362 | 2,000 |
| 2024/10/09 | 362 | 362 | 360 | 362 | 1,300 |
| 2024/10/08 | 362 | 362 | 361 | 362 | 900 |
| 2024/10/07 | 364 | 365 | 362 | 363 | 6,000 |
| 2024/10/04 | 363 | 363 | 361 | 362 | 1,800 |
| 2024/10/03 | 359 | 363 | 359 | 361 | 2,700 |
| 2024/10/02 | 361 | 361 | 357 | 359 | 1,600 |
| 2024/10/01 | 361 | 363 | 360 | 361 | 1,600 |
| 2024/09/30 | 355 | 365 | 352 | 361 | 7,200 |
| 2024/09/27 | 351 | 355 | 346 | 355 | 9,000 |
| 2024/09/26 | 354 | 357 | 354 | 357 | 7,400 |
| 2024/09/25 | 358 | 358 | 355 | 355 | 2,300 |
| 2024/09/24 | 358 | 359 | 356 | 358 | 2,200 |
| 2024/09/20 | 358 | 358 | 353 | 358 | 6,800 |
| 2024/09/19 | 357 | 358 | 356 | 358 | 2,000 |
| 2024/09/18 | 356 | 357 | 355 | 357 | 1,200 |
| 2024/09/17 | 356 | 356 | 353 | 356 | 2,400 |
| 2024/09/13 | 353 | 355 | 353 | 354 | 3,600 |
| 2024/09/12 | 351 | 355 | 351 | 355 | 3,000 |
| 2024/09/11 | 355 | 355 | 351 | 354 | 3,400 |
| 2024/09/10 | 356 | 357 | 355 | 357 | 1,300 |
| 2024/09/09 | 356 | 356 | 354 | 355 | 3,600 |
| 2024/09/06 | 358 | 359 | 356 | 356 | 3,400 |
| 2024/09/05 | 357 | 360 | 357 | 360 | 2,000 |
| 2024/09/04 | 360 | 360 | 357 | 358 | 7,300 |
| 2024/09/03 | 360 | 361 | 359 | 360 | 4,100 |
| 2024/09/02 | 359 | 361 | 358 | 360 | 3,800 |
| 2024/08/30 | 362 | 362 | 360 | 360 | 3,400 |
| 2024/08/29 | 361 | 362 | 360 | 362 | 4,000 |
| 2024/08/28 | 362 | 362 | 358 | 359 | 3,900 |
| 2024/08/27 | 360 | 361 | 359 | 359 | 2,400 |
| 2024/08/26 | 361 | 361 | 359 | 360 | 3,100 |
| 2024/08/23 | 358 | 360 | 357 | 360 | 3,700 |
| 2024/08/22 | 358 | 359 | 358 | 359 | 3,400 |
| 2024/08/21 | 359 | 360 | 358 | 358 | 1,500 |
| 2024/08/20 | 357 | 363 | 357 | 359 | 3,900 |
| 2024/08/19 | 356 | 360 | 356 | 358 | 5,000 |