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 |
---|---|---|---|---|---|
2018/12/28 | 600 | 600 | 574 | 578 | 5,800 |
2018/12/27 | 560 | 605 | 560 | 599 | 9,600 |
2018/12/26 | 521 | 560 | 521 | 548 | 8,700 |
2018/12/25 | 567 | 567 | 520 | 520 | 24,500 |
2018/12/21 | 622 | 622 | 568 | 570 | 29,600 |
2018/12/20 | 633 | 635 | 621 | 621 | 6,400 |
2018/12/19 | 634 | 639 | 633 | 634 | 2,900 |
2018/12/18 | 635 | 640 | 635 | 639 | 3,900 |
2018/12/17 | 642 | 645 | 637 | 637 | 4,300 |
2018/12/14 | 641 | 644 | 640 | 641 | 5,000 |
2018/12/13 | 643 | 646 | 641 | 641 | 3,300 |
2018/12/12 | 641 | 644 | 641 | 643 | 2,200 |
2018/12/11 | 646 | 652 | 640 | 640 | 7,300 |
2018/12/10 | 648 | 652 | 645 | 646 | 1,900 |
2018/12/07 | 649 | 655 | 648 | 648 | 2,600 |
2018/12/06 | 651 | 651 | 648 | 648 | 2,500 |
2018/12/05 | 652 | 653 | 648 | 651 | 4,400 |
2018/12/04 | 654 | 654 | 651 | 652 | 2,200 |
2018/12/03 | 649 | 655 | 649 | 654 | 2,000 |
2018/11/30 | 650 | 658 | 649 | 649 | 1,900 |
2018/11/29 | 652 | 653 | 650 | 652 | 1,600 |
2018/11/28 | 647 | 652 | 647 | 652 | 2,000 |
2018/11/27 | 649 | 651 | 649 | 651 | 1,300 |
2018/11/26 | 651 | 651 | 644 | 647 | 2,000 |
2018/11/22 | 646 | 648 | 645 | 648 | 1,700 |
2018/11/21 | 644 | 646 | 642 | 645 | 1,300 |
2018/11/20 | 642 | 647 | 642 | 643 | 1,200 |
2018/11/19 | 647 | 647 | 643 | 646 | 1,800 |
2018/11/16 | 645 | 648 | 645 | 647 | 1,200 |
2018/11/15 | 645 | 653 | 645 | 647 | 2,200 |
2018/11/14 | 650 | 650 | 643 | 643 | 1,300 |
2018/11/13 | 644 | 652 | 644 | 645 | 2,200 |
2018/11/12 | 656 | 656 | 646 | 650 | 1,300 |
2018/11/09 | 648 | 654 | 646 | 646 | 1,400 |
2018/11/08 | 649 | 655 | 648 | 648 | 1,400 |
2018/11/07 | 650 | 654 | 647 | 648 | 1,500 |
2018/11/06 | 644 | 649 | 644 | 649 | 1,600 |
2018/11/05 | 642 | 647 | 642 | 645 | 1,400 |
2018/11/02 | 642 | 647 | 642 | 645 | 2,100 |
2018/11/01 | 657 | 657 | 641 | 641 | 4,700 |
2018/10/31 | 653 | 658 | 646 | 656 | 7,800 |
2018/10/30 | 650 | 663 | 642 | 663 | 7,900 |
2018/10/29 | 640 | 645 | 640 | 640 | 4,300 |
2018/10/26 | 644 | 645 | 640 | 640 | 8,300 |
2018/10/25 | 651 | 651 | 642 | 643 | 7,700 |
2018/10/24 | 656 | 659 | 652 | 652 | 3,500 |
2018/10/23 | 656 | 658 | 656 | 656 | 2,400 |
2018/10/22 | 658 | 658 | 655 | 656 | 900 |
2018/10/19 | 657 | 659 | 656 | 658 | 3,800 |
2018/10/18 | 659 | 660 | 659 | 659 | 1,500 |
2018/10/17 | 658 | 660 | 657 | 659 | 900 |
2018/10/16 | 655 | 663 | 655 | 659 | 4,400 |
2018/10/15 | 663 | 663 | 655 | 655 | 4,600 |
2018/10/12 | 659 | 661 | 658 | 658 | 4,100 |
2018/10/11 | 660 | 661 | 659 | 659 | 9,200 |
2018/10/10 | 661 | 664 | 661 | 662 | 1,600 |
2018/10/09 | 662 | 664 | 661 | 663 | 1,600 |
2018/10/05 | 662 | 664 | 661 | 663 | 2,200 |
2018/10/04 | 663 | 664 | 663 | 663 | 2,600 |
2018/10/03 | 665 | 665 | 661 | 663 | 4,500 |
2018/10/02 | 662 | 664 | 662 | 662 | 2,600 |
2018/10/01 | 660 | 662 | 660 | 661 | 5,000 |
2018/09/28 | 664 | 665 | 660 | 660 | 16,800 |
2018/09/27 | 662 | 663 | 661 | 661 | 7,700 |
2018/09/26 | 664 | 666 | 660 | 662 | 23,500 |
2018/09/25 | 682 | 684 | 677 | 684 | 33,400 |
2018/09/21 | 671 | 678 | 670 | 678 | 10,900 |
2018/09/20 | 667 | 670 | 667 | 670 | 5,500 |
2018/09/19 | 668 | 672 | 667 | 667 | 12,300 |
2018/09/18 | 670 | 670 | 667 | 667 | 19,000 |
2018/09/14 | 668 | 668 | 663 | 664 | 22,200 |
2018/09/13 | 662 | 667 | 660 | 662 | 17,800 |
2018/09/12 | 670 | 670 | 662 | 663 | 32,700 |
2018/09/11 | 673 | 674 | 663 | 671 | 38,400 |
2018/09/10 | 675 | 675 | 671 | 673 | 2,800 |
2018/09/07 | 674 | 675 | 670 | 671 | 4,400 |
2018/09/06 | 675 | 675 | 672 | 672 | 2,100 |
2018/09/05 | 670 | 673 | 670 | 672 | 3,400 |
2018/09/04 | 670 | 676 | 670 | 670 | 3,500 |
2018/09/03 | 675 | 676 | 670 | 670 | 5,400 |
2018/08/31 | 672 | 674 | 671 | 671 | 3,200 |
2018/08/30 | 675 | 675 | 671 | 672 | 2,600 |
2018/08/29 | 671 | 675 | 671 | 673 | 4,000 |
2018/08/28 | 671 | 674 | 670 | 670 | 1,500 |
2018/08/27 | 670 | 674 | 667 | 667 | 8,800 |
2018/08/24 | 674 | 674 | 670 | 670 | 1,300 |
2018/08/23 | 670 | 674 | 669 | 671 | 1,100 |
2018/08/22 | 669 | 671 | 668 | 670 | 8,800 |
2018/08/21 | 670 | 671 | 669 | 669 | 1,300 |
2018/08/20 | 674 | 674 | 669 | 669 | 2,200 |
2018/08/17 | 669 | 673 | 669 | 670 | 1,300 |
2018/08/16 | 669 | 678 | 669 | 669 | 3,700 |
2018/08/15 | 675 | 675 | 669 | 669 | 3,000 |
2018/08/14 | 671 | 677 | 671 | 672 | 1,500 |
2018/08/13 | 670 | 677 | 670 | 670 | 3,000 |
2018/08/10 | 673 | 675 | 670 | 670 | 5,900 |
2018/08/09 | 676 | 676 | 672 | 672 | 600 |
2018/08/08 | 677 | 680 | 671 | 671 | 6,500 |
2018/08/07 | 677 | 687 | 677 | 677 | 2,700 |
2018/08/06 | 674 | 680 | 674 | 677 | 1,400 |
2018/08/03 | 674 | 676 | 674 | 674 | 3,000 |
2018/08/02 | 679 | 682 | 674 | 674 | 4,200 |
2018/08/01 | 692 | 693 | 677 | 677 | 4,200 |
2018/07/31 | 690 | 693 | 681 | 692 | 4,600 |
2018/07/30 | 680 | 690 | 677 | 690 | 7,500 |
2018/07/27 | 674 | 679 | 674 | 679 | 2,600 |
2018/07/26 | 680 | 681 | 675 | 681 | 1,400 |
2018/07/25 | 676 | 676 | 675 | 675 | 1,000 |
2018/07/24 | 674 | 676 | 674 | 676 | 600 |
2018/07/23 | 675 | 681 | 674 | 677 | 1,900 |
2018/07/20 | 675 | 680 | 675 | 675 | 1,400 |
2018/07/19 | 674 | 678 | 674 | 676 | 800 |
2018/07/18 | 682 | 682 | 675 | 678 | 1,000 |
2018/07/17 | 676 | 679 | 675 | 676 | 2,500 |
2018/07/13 | 676 | 685 | 673 | 676 | 3,900 |
2018/07/12 | 674 | 675 | 674 | 675 | 1,300 |
2018/07/11 | 671 | 677 | 671 | 675 | 5,200 |
2018/07/10 | 682 | 682 | 675 | 675 | 1,800 |
2018/07/09 | 679 | 681 | 677 | 677 | 1,700 |
2018/07/06 | 675 | 679 | 675 | 679 | 2,300 |
2018/07/05 | 679 | 683 | 678 | 678 | 3,400 |
2018/07/04 | 680 | 684 | 679 | 679 | 2,800 |
2018/07/03 | 683 | 685 | 680 | 680 | 2,900 |
2018/07/02 | 684 | 687 | 683 | 683 | 1,200 |
2018/06/29 | 683 | 690 | 683 | 686 | 2,600 |
2018/06/28 | 685 | 692 | 685 | 689 | 4,100 |
2018/06/27 | 692 | 692 | 684 | 691 | 3,100 |
2018/06/26 | 692 | 692 | 688 | 692 | 1,900 |
2018/06/25 | 693 | 693 | 687 | 688 | 2,000 |
2018/06/22 | 691 | 693 | 687 | 693 | 2,100 |
2018/06/21 | 693 | 693 | 685 | 693 | 2,700 |
2018/06/20 | 690 | 690 | 682 | 686 | 3,000 |
2018/06/19 | 693 | 693 | 684 | 688 | 3,200 |
2018/06/18 | 680 | 688 | 680 | 682 | 2,000 |
2018/06/15 | 685 | 695 | 684 | 693 | 6,800 |
2018/06/14 | 685 | 690 | 685 | 686 | 4,200 |
2018/06/13 | 683 | 684 | 682 | 684 | 2,200 |
2018/06/12 | 685 | 685 | 681 | 683 | 3,000 |
2018/06/11 | 680 | 685 | 678 | 685 | 2,800 |
2018/06/08 | 677 | 680 | 675 | 678 | 8,200 |
2018/06/07 | 674 | 674 | 668 | 674 | 2,300 |
2018/06/06 | 670 | 673 | 669 | 673 | 3,200 |
2018/06/05 | 672 | 672 | 671 | 672 | 1,000 |
2018/06/04 | 670 | 673 | 668 | 670 | 2,400 |
2018/06/01 | 670 | 674 | 670 | 670 | 2,000 |
2018/05/31 | 672 | 672 | 671 | 671 | 1,700 |
2018/05/30 | 670 | 674 | 670 | 672 | 2,200 |
2018/05/29 | 672 | 672 | 671 | 671 | 700 |
2018/05/28 | 674 | 675 | 671 | 672 | 1,400 |
2018/05/25 | 682 | 682 | 673 | 673 | 1,700 |
2018/05/24 | 680 | 682 | 672 | 682 | 5,100 |
2018/05/23 | 674 | 678 | 674 | 678 | 1,600 |
2018/05/22 | 675 | 678 | 671 | 676 | 3,200 |
2018/05/21 | 673 | 675 | 673 | 675 | 1,200 |
2018/05/18 | 675 | 675 | 670 | 673 | 2,100 |
2018/05/17 | 675 | 675 | 670 | 675 | 1,700 |
2018/05/16 | 671 | 676 | 670 | 672 | 2,900 |
2018/05/15 | 674 | 675 | 673 | 675 | 2,600 |
2018/05/14 | 672 | 675 | 671 | 673 | 1,700 |
2018/05/11 | 665 | 674 | 665 | 674 | 3,400 |
2018/05/10 | 672 | 672 | 669 | 669 | 1,900 |
2018/05/09 | 671 | 674 | 670 | 673 | 3,200 |
2018/05/08 | 674 | 675 | 669 | 671 | 4,600 |
2018/05/07 | 668 | 673 | 666 | 666 | 4,100 |
2018/05/02 | 663 | 665 | 661 | 663 | 6,100 |
2018/05/01 | 664 | 667 | 663 | 663 | 2,200 |
2018/04/27 | 664 | 665 | 662 | 663 | 6,000 |
2018/04/26 | 677 | 679 | 663 | 666 | 18,300 |
2018/04/25 | 667 | 669 | 666 | 667 | 4,500 |
2018/04/24 | 674 | 674 | 663 | 665 | 10,700 |
2018/04/23 | 686 | 686 | 676 | 676 | 2,500 |
2018/04/20 | 684 | 684 | 678 | 682 | 1,400 |
2018/04/19 | 680 | 680 | 678 | 680 | 1,100 |
2018/04/18 | 684 | 684 | 675 | 678 | 1,400 |
2018/04/17 | 679 | 684 | 674 | 676 | 2,000 |
2018/04/16 | 677 | 679 | 676 | 679 | 2,100 |
2018/04/13 | 677 | 679 | 676 | 679 | 700 |
2018/04/12 | 686 | 686 | 677 | 677 | 1,000 |
2018/04/11 | 674 | 680 | 674 | 680 | 1,800 |
2018/04/10 | 678 | 678 | 673 | 674 | 2,100 |
2018/04/09 | 677 | 677 | 674 | 676 | 2,100 |
2018/04/06 | 685 | 685 | 678 | 678 | 3,500 |
2018/04/05 | 684 | 685 | 678 | 685 | 2,700 |
2018/04/04 | 675 | 684 | 675 | 684 | 5,600 |
2018/04/03 | 672 | 677 | 672 | 673 | 2,800 |
2018/04/02 | 671 | 675 | 671 | 675 | 9,200 |
2018/03/30 | 675 | 675 | 671 | 671 | 2,000 |
2018/03/29 | 668 | 670 | 666 | 670 | 3,600 |
2018/03/28 | 683 | 683 | 660 | 666 | 23,700 |
2018/03/27 | 706 | 708 | 698 | 702 | 24,100 |
2018/03/26 | 698 | 706 | 698 | 704 | 7,400 |
2018/03/23 | 702 | 704 | 692 | 700 | 10,800 |
2018/03/22 | 705 | 710 | 701 | 704 | 12,600 |
2018/03/20 | 706 | 709 | 705 | 705 | 7,500 |
2018/03/19 | 710 | 710 | 703 | 704 | 6,200 |
2018/03/16 | 709 | 709 | 703 | 703 | 18,700 |
2018/03/15 | 705 | 705 | 703 | 703 | 6,500 |
2018/03/14 | 698 | 702 | 693 | 702 | 4,100 |
2018/03/13 | 689 | 698 | 689 | 698 | 3,300 |
2018/03/12 | 690 | 692 | 686 | 687 | 11,000 |
2018/03/09 | 688 | 689 | 686 | 687 | 15,000 |
2018/03/08 | 694 | 694 | 684 | 685 | 14,100 |
2018/03/07 | 695 | 697 | 693 | 694 | 3,000 |
2018/03/06 | 695 | 695 | 687 | 693 | 2,700 |
2018/03/05 | 690 | 692 | 688 | 691 | 2,700 |
2018/03/02 | 704 | 704 | 690 | 694 | 8,600 |
2018/03/01 | 680 | 708 | 680 | 704 | 14,900 |
2018/02/28 | 700 | 702 | 698 | 698 | 4,900 |
2018/02/27 | 704 | 704 | 700 | 700 | 3,100 |
2018/02/26 | 709 | 709 | 701 | 704 | 3,400 |
2018/02/23 | 710 | 710 | 700 | 704 | 4,400 |
2018/02/22 | 702 | 710 | 698 | 710 | 15,700 |
2018/02/21 | 685 | 696 | 685 | 695 | 7,900 |
2018/02/20 | 672 | 695 | 672 | 694 | 9,200 |
2018/02/19 | 670 | 675 | 670 | 675 | 3,600 |
2018/02/16 | 669 | 672 | 669 | 670 | 1,100 |
2018/02/15 | 674 | 674 | 670 | 670 | 3,000 |
2018/02/14 | 669 | 673 | 669 | 670 | 1,900 |
2018/02/13 | 675 | 675 | 667 | 667 | 5,000 |
2018/02/09 | 671 | 679 | 671 | 674 | 4,300 |
2018/02/08 | 669 | 680 | 669 | 676 | 3,500 |
2018/02/07 | 680 | 681 | 670 | 670 | 5,400 |
2018/02/06 | 675 | 676 | 665 | 667 | 17,900 |
2018/02/05 | 680 | 684 | 679 | 681 | 3,800 |
2018/02/02 | 689 | 689 | 682 | 683 | 4,200 |
2018/02/01 | 685 | 685 | 682 | 685 | 2,300 |
2018/01/31 | 680 | 686 | 680 | 680 | 4,600 |
2018/01/30 | 684 | 699 | 679 | 679 | 16,700 |
2018/01/29 | 681 | 685 | 680 | 681 | 4,400 |
2018/01/26 | 682 | 682 | 678 | 682 | 4,900 |
2018/01/25 | 684 | 684 | 679 | 680 | 4,300 |
2018/01/24 | 684 | 684 | 680 | 684 | 5,300 |
2018/01/23 | 678 | 681 | 677 | 681 | 5,500 |
2018/01/22 | 674 | 677 | 674 | 675 | 1,600 |
2018/01/19 | 673 | 677 | 673 | 674 | 900 |
2018/01/18 | 676 | 677 | 673 | 673 | 4,000 |
2018/01/17 | 679 | 679 | 674 | 676 | 3,800 |
2018/01/16 | 677 | 678 | 674 | 674 | 2,100 |
2018/01/15 | 674 | 675 | 673 | 674 | 2,600 |
2018/01/12 | 674 | 677 | 673 | 673 | 2,600 |
2018/01/11 | 674 | 677 | 672 | 677 | 4,100 |
2018/01/10 | 678 | 678 | 675 | 677 | 2,900 |
2018/01/09 | 675 | 678 | 675 | 675 | 4,200 |
2018/01/05 | 678 | 678 | 672 | 673 | 5,900 |
2018/01/04 | 676 | 676 | 671 | 671 | 4,200 |