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 |
---|---|---|---|---|---|
2021/12/30 | 539 | 545 | 533 | 542 | 4,700 |
2021/12/29 | 535 | 536 | 532 | 536 | 5,000 |
2021/12/28 | 529 | 531 | 529 | 530 | 9,500 |
2021/12/27 | 531 | 533 | 529 | 530 | 9,800 |
2021/12/24 | 534 | 535 | 531 | 531 | 8,600 |
2021/12/23 | 533 | 534 | 533 | 534 | 3,300 |
2021/12/22 | 535 | 535 | 530 | 534 | 1,800 |
2021/12/21 | 530 | 534 | 530 | 533 | 2,300 |
2021/12/20 | 533 | 534 | 530 | 530 | 4,400 |
2021/12/17 | 532 | 535 | 530 | 535 | 4,200 |
2021/12/16 | 532 | 534 | 531 | 531 | 2,900 |
2021/12/15 | 535 | 535 | 530 | 531 | 3,300 |
2021/12/14 | 535 | 538 | 535 | 536 | 2,500 |
2021/12/13 | 538 | 538 | 530 | 537 | 5,900 |
2021/12/10 | 532 | 535 | 532 | 533 | 4,500 |
2021/12/09 | 530 | 534 | 529 | 534 | 3,800 |
2021/12/08 | 529 | 530 | 525 | 530 | 8,000 |
2021/12/07 | 525 | 530 | 525 | 529 | 4,700 |
2021/12/06 | 529 | 530 | 525 | 525 | 7,100 |
2021/12/03 | 526 | 529 | 525 | 528 | 4,500 |
2021/12/02 | 527 | 530 | 526 | 526 | 2,500 |
2021/12/01 | 530 | 533 | 527 | 527 | 4,700 |
2021/11/30 | 533 | 534 | 528 | 530 | 8,200 |
2021/11/29 | 540 | 540 | 537 | 537 | 3,900 |
2021/11/26 | 546 | 547 | 541 | 541 | 3,800 |
2021/11/25 | 548 | 548 | 545 | 545 | 1,600 |
2021/11/24 | 549 | 550 | 543 | 544 | 3,200 |
2021/11/22 | 565 | 565 | 545 | 549 | 12,300 |
2021/11/19 | 545 | 545 | 544 | 545 | 1,400 |
2021/11/18 | 544 | 545 | 544 | 545 | 700 |
2021/11/17 | 546 | 546 | 544 | 544 | 1,900 |
2021/11/16 | 542 | 545 | 540 | 542 | 4,100 |
2021/11/15 | 542 | 543 | 541 | 542 | 2,300 |
2021/11/12 | 535 | 538 | 535 | 538 | 1,900 |
2021/11/11 | 538 | 542 | 538 | 540 | 1,000 |
2021/11/10 | 541 | 541 | 539 | 540 | 800 |
2021/11/09 | 540 | 542 | 539 | 539 | 1,600 |
2021/11/08 | 532 | 543 | 532 | 540 | 6,500 |
2021/11/05 | 530 | 535 | 530 | 532 | 2,500 |
2021/11/04 | 526 | 536 | 526 | 535 | 5,200 |
2021/11/02 | 528 | 529 | 526 | 526 | 3,900 |
2021/11/01 | 530 | 534 | 525 | 525 | 19,600 |
2021/10/29 | 533 | 533 | 529 | 530 | 15,400 |
2021/10/28 | 536 | 550 | 533 | 533 | 19,200 |
2021/10/27 | 544 | 544 | 535 | 536 | 14,000 |
2021/10/26 | 542 | 543 | 540 | 541 | 5,200 |
2021/10/25 | 545 | 545 | 542 | 542 | 5,600 |
2021/10/22 | 555 | 555 | 545 | 545 | 11,900 |
2021/10/21 | 556 | 559 | 555 | 555 | 1,500 |
2021/10/20 | 555 | 561 | 555 | 556 | 2,500 |
2021/10/19 | 555 | 558 | 555 | 556 | 2,100 |
2021/10/18 | 558 | 562 | 556 | 556 | 3,400 |
2021/10/15 | 558 | 560 | 557 | 557 | 800 |
2021/10/14 | 556 | 559 | 555 | 558 | 1,300 |
2021/10/13 | 560 | 561 | 554 | 556 | 3,000 |
2021/10/12 | 561 | 562 | 559 | 559 | 1,500 |
2021/10/11 | 556 | 561 | 556 | 559 | 2,000 |
2021/10/08 | 557 | 562 | 557 | 559 | 2,100 |
2021/10/07 | 555 | 560 | 555 | 557 | 1,700 |
2021/10/06 | 556 | 556 | 554 | 554 | 1,800 |
2021/10/05 | 557 | 557 | 554 | 554 | 4,300 |
2021/10/04 | 560 | 560 | 557 | 557 | 3,900 |
2021/10/01 | 562 | 564 | 560 | 560 | 4,400 |
2021/09/30 | 561 | 565 | 561 | 562 | 4,100 |
2021/09/29 | 563 | 565 | 560 | 560 | 23,000 |
2021/09/28 | 587 | 590 | 580 | 580 | 21,100 |
2021/09/27 | 582 | 585 | 580 | 584 | 9,000 |
2021/09/24 | 576 | 580 | 576 | 580 | 5,800 |
2021/09/22 | 575 | 578 | 575 | 576 | 5,500 |
2021/09/21 | 571 | 578 | 570 | 575 | 9,000 |
2021/09/17 | 577 | 579 | 575 | 579 | 5,600 |
2021/09/16 | 582 | 582 | 576 | 579 | 14,600 |
2021/09/15 | 579 | 580 | 578 | 579 | 4,600 |
2021/09/14 | 580 | 584 | 577 | 584 | 6,900 |
2021/09/13 | 582 | 582 | 579 | 582 | 9,300 |
2021/09/10 | 580 | 585 | 580 | 585 | 5,100 |
2021/09/09 | 584 | 585 | 581 | 585 | 3,400 |
2021/09/08 | 581 | 585 | 580 | 585 | 2,200 |
2021/09/07 | 580 | 585 | 577 | 585 | 4,300 |
2021/09/06 | 580 | 580 | 578 | 580 | 3,400 |
2021/09/03 | 577 | 585 | 576 | 581 | 5,700 |
2021/09/02 | 579 | 581 | 577 | 580 | 2,600 |
2021/09/01 | 580 | 580 | 579 | 579 | 1,500 |
2021/08/31 | 581 | 584 | 580 | 580 | 5,400 |
2021/08/30 | 582 | 585 | 581 | 585 | 4,400 |
2021/08/27 | 566 | 577 | 566 | 577 | 6,000 |
2021/08/26 | 571 | 572 | 569 | 572 | 1,400 |
2021/08/25 | 571 | 571 | 569 | 571 | 1,800 |
2021/08/24 | 564 | 572 | 564 | 572 | 2,300 |
2021/08/23 | 570 | 572 | 566 | 569 | 1,600 |
2021/08/20 | 562 | 564 | 560 | 564 | 1,800 |
2021/08/19 | 560 | 562 | 560 | 560 | 1,000 |
2021/08/18 | 560 | 563 | 560 | 560 | 900 |
2021/08/17 | 563 | 563 | 560 | 562 | 600 |
2021/08/16 | 560 | 562 | 560 | 560 | 1,400 |
2021/08/13 | 559 | 562 | 559 | 560 | 1,800 |
2021/08/12 | 562 | 562 | 559 | 559 | 1,300 |
2021/08/11 | 561 | 562 | 560 | 560 | 2,100 |
2021/08/10 | 563 | 566 | 563 | 563 | 1,700 |
2021/08/06 | 569 | 569 | 562 | 563 | 2,500 |
2021/08/05 | 566 | 569 | 565 | 569 | 800 |
2021/08/04 | 571 | 571 | 565 | 569 | 1,600 |
2021/08/03 | 572 | 572 | 568 | 571 | 1,600 |
2021/08/02 | 567 | 572 | 567 | 572 | 1,400 |
2021/07/30 | 566 | 576 | 564 | 567 | 7,800 |
2021/07/29 | 561 | 566 | 561 | 566 | 1,900 |
2021/07/28 | 563 | 566 | 562 | 566 | 3,900 |
2021/07/27 | 565 | 566 | 560 | 566 | 3,000 |
2021/07/26 | 568 | 568 | 564 | 564 | 1,500 |
2021/07/21 | 556 | 563 | 556 | 562 | 500 |
2021/07/20 | 556 | 564 | 556 | 556 | 2,400 |
2021/07/19 | 557 | 562 | 555 | 555 | 2,900 |
2021/07/16 | 558 | 564 | 557 | 557 | 3,200 |
2021/07/15 | 558 | 564 | 558 | 559 | 2,100 |
2021/07/14 | 560 | 560 | 557 | 557 | 1,400 |
2021/07/13 | 556 | 564 | 556 | 563 | 2,600 |
2021/07/12 | 556 | 557 | 555 | 556 | 2,300 |
2021/07/09 | 558 | 558 | 555 | 556 | 3,800 |
2021/07/08 | 561 | 565 | 553 | 553 | 4,400 |
2021/07/07 | 568 | 569 | 562 | 562 | 2,800 |
2021/07/06 | 563 | 563 | 560 | 560 | 1,800 |
2021/07/05 | 560 | 563 | 560 | 561 | 2,600 |
2021/07/02 | 561 | 564 | 560 | 561 | 1,100 |
2021/07/01 | 564 | 565 | 560 | 561 | 1,800 |
2021/06/30 | 568 | 568 | 560 | 563 | 1,900 |
2021/06/29 | 567 | 567 | 563 | 563 | 4,600 |
2021/06/28 | 559 | 565 | 557 | 565 | 7,800 |
2021/06/25 | 560 | 566 | 557 | 559 | 4,500 |
2021/06/24 | 574 | 574 | 568 | 568 | 2,700 |
2021/06/23 | 562 | 565 | 562 | 565 | 500 |
2021/06/22 | 561 | 565 | 555 | 565 | 6,800 |
2021/06/21 | 568 | 568 | 562 | 564 | 4,200 |
2021/06/18 | 572 | 574 | 567 | 574 | 1,600 |
2021/06/17 | 567 | 573 | 567 | 572 | 1,000 |
2021/06/16 | 570 | 573 | 564 | 571 | 2,500 |
2021/06/15 | 558 | 580 | 558 | 570 | 19,000 |
2021/06/14 | 555 | 558 | 553 | 556 | 1,300 |
2021/06/11 | 551 | 557 | 551 | 552 | 4,300 |
2021/06/10 | 555 | 555 | 549 | 551 | 2,600 |
2021/06/09 | 555 | 558 | 555 | 556 | 6,700 |
2021/06/08 | 544 | 552 | 544 | 552 | 5,400 |
2021/06/07 | 541 | 545 | 541 | 541 | 6,100 |
2021/06/04 | 541 | 544 | 541 | 544 | 1,100 |
2021/06/03 | 540 | 543 | 540 | 543 | 2,300 |
2021/06/02 | 537 | 542 | 537 | 539 | 1,300 |
2021/06/01 | 538 | 541 | 537 | 537 | 4,800 |
2021/05/31 | 537 | 540 | 537 | 537 | 3,200 |
2021/05/28 | 539 | 540 | 538 | 540 | 2,000 |
2021/05/27 | 538 | 540 | 537 | 537 | 1,800 |
2021/05/26 | 539 | 540 | 537 | 537 | 2,300 |
2021/05/25 | 540 | 540 | 537 | 539 | 2,200 |
2021/05/24 | 537 | 540 | 537 | 539 | 1,500 |
2021/05/21 | 540 | 540 | 538 | 538 | 1,700 |
2021/05/20 | 538 | 540 | 538 | 539 | 3,700 |
2021/05/19 | 540 | 540 | 538 | 538 | 2,600 |
2021/05/18 | 537 | 540 | 537 | 540 | 1,900 |
2021/05/17 | 540 | 544 | 537 | 537 | 4,300 |
2021/05/14 | 540 | 542 | 540 | 540 | 4,100 |
2021/05/13 | 540 | 543 | 540 | 540 | 3,200 |
2021/05/12 | 542 | 543 | 540 | 540 | 4,500 |
2021/05/11 | 546 | 548 | 543 | 543 | 4,200 |
2021/05/10 | 547 | 548 | 545 | 545 | 2,100 |
2021/05/07 | 549 | 550 | 547 | 547 | 2,700 |
2021/05/06 | 547 | 555 | 547 | 548 | 1,600 |
2021/04/30 | 548 | 550 | 547 | 547 | 3,000 |
2021/04/28 | 551 | 557 | 549 | 549 | 4,800 |
2021/04/27 | 549 | 554 | 549 | 550 | 1,500 |
2021/04/26 | 555 | 555 | 548 | 549 | 5,000 |
2021/04/23 | 552 | 554 | 551 | 551 | 1,700 |
2021/04/22 | 550 | 556 | 550 | 553 | 1,700 |
2021/04/21 | 558 | 558 | 550 | 550 | 2,300 |
2021/04/20 | 553 | 555 | 553 | 553 | 2,600 |
2021/04/19 | 556 | 559 | 553 | 553 | 3,100 |
2021/04/16 | 559 | 560 | 556 | 556 | 2,100 |
2021/04/15 | 555 | 559 | 555 | 559 | 1,000 |
2021/04/14 | 555 | 558 | 554 | 557 | 1,700 |
2021/04/13 | 555 | 556 | 555 | 556 | 2,100 |
2021/04/12 | 555 | 557 | 555 | 556 | 1,100 |
2021/04/09 | 556 | 559 | 554 | 555 | 2,300 |
2021/04/08 | 561 | 566 | 556 | 556 | 3,300 |
2021/04/07 | 563 | 565 | 558 | 563 | 3,000 |
2021/04/06 | 565 | 567 | 561 | 563 | 3,200 |
2021/04/05 | 566 | 568 | 563 | 565 | 2,000 |
2021/04/02 | 560 | 566 | 560 | 566 | 2,900 |
2021/04/01 | 560 | 565 | 560 | 560 | 2,300 |
2021/03/31 | 557 | 561 | 557 | 560 | 5,500 |
2021/03/30 | 568 | 568 | 550 | 557 | 39,100 |
2021/03/29 | 585 | 586 | 583 | 583 | 20,100 |
2021/03/26 | 582 | 585 | 582 | 585 | 7,000 |
2021/03/25 | 585 | 585 | 582 | 585 | 3,400 |
2021/03/24 | 582 | 584 | 582 | 583 | 4,700 |
2021/03/23 | 585 | 585 | 582 | 583 | 5,700 |
2021/03/22 | 584 | 585 | 581 | 585 | 7,700 |
2021/03/19 | 580 | 584 | 579 | 584 | 5,200 |
2021/03/18 | 581 | 584 | 579 | 582 | 8,100 |
2021/03/17 | 584 | 584 | 578 | 581 | 59,900 |
2021/03/16 | 577 | 581 | 577 | 581 | 6,300 |
2021/03/15 | 577 | 578 | 575 | 577 | 14,400 |
2021/03/12 | 572 | 577 | 572 | 577 | 5,000 |
2021/03/11 | 574 | 577 | 574 | 577 | 4,400 |
2021/03/10 | 571 | 576 | 570 | 574 | 3,300 |
2021/03/09 | 572 | 575 | 570 | 575 | 5,800 |
2021/03/08 | 570 | 572 | 568 | 572 | 4,400 |
2021/03/05 | 570 | 570 | 565 | 569 | 3,100 |
2021/03/04 | 571 | 571 | 566 | 568 | 2,600 |
2021/03/03 | 569 | 570 | 568 | 570 | 1,900 |
2021/03/02 | 569 | 570 | 565 | 568 | 3,900 |
2021/03/01 | 568 | 571 | 567 | 569 | 8,000 |
2021/02/26 | 569 | 569 | 565 | 569 | 3,600 |
2021/02/25 | 569 | 569 | 564 | 567 | 4,100 |
2021/02/24 | 568 | 569 | 564 | 569 | 4,100 |
2021/02/22 | 566 | 566 | 564 | 566 | 4,400 |
2021/02/19 | 567 | 568 | 561 | 567 | 1,500 |
2021/02/18 | 564 | 566 | 562 | 563 | 3,300 |
2021/02/17 | 568 | 569 | 561 | 568 | 5,700 |
2021/02/16 | 573 | 573 | 567 | 572 | 2,600 |
2021/02/15 | 574 | 574 | 568 | 572 | 3,300 |
2021/02/12 | 575 | 575 | 570 | 572 | 2,700 |
2021/02/10 | 574 | 574 | 569 | 573 | 1,800 |
2021/02/09 | 574 | 574 | 570 | 574 | 1,600 |
2021/02/08 | 570 | 573 | 568 | 573 | 3,200 |
2021/02/05 | 569 | 572 | 566 | 571 | 3,300 |
2021/02/04 | 569 | 572 | 567 | 572 | 2,100 |
2021/02/03 | 570 | 570 | 567 | 570 | 4,000 |
2021/02/02 | 569 | 574 | 563 | 570 | 5,600 |
2021/02/01 | 557 | 567 | 557 | 564 | 5,000 |
2021/01/29 | 557 | 558 | 554 | 557 | 1,800 |
2021/01/28 | 550 | 558 | 550 | 558 | 4,300 |
2021/01/27 | 552 | 557 | 546 | 549 | 7,800 |
2021/01/26 | 547 | 552 | 547 | 550 | 3,000 |
2021/01/25 | 548 | 548 | 546 | 546 | 1,500 |
2021/01/22 | 548 | 548 | 544 | 545 | 1,900 |
2021/01/21 | 545 | 548 | 544 | 545 | 2,100 |
2021/01/20 | 544 | 546 | 542 | 545 | 2,000 |
2021/01/19 | 547 | 547 | 541 | 544 | 2,200 |
2021/01/18 | 543 | 547 | 541 | 547 | 1,300 |
2021/01/15 | 547 | 547 | 543 | 546 | 1,600 |
2021/01/14 | 544 | 544 | 543 | 544 | 3,000 |
2021/01/13 | 540 | 543 | 539 | 543 | 2,700 |
2021/01/12 | 540 | 543 | 539 | 540 | 2,700 |
2021/01/08 | 536 | 540 | 536 | 539 | 4,100 |
2021/01/07 | 538 | 538 | 530 | 538 | 6,100 |
2021/01/06 | 536 | 538 | 536 | 538 | 1,200 |
2021/01/05 | 542 | 542 | 535 | 536 | 2,800 |
2021/01/04 | 536 | 542 | 536 | 537 | 3,100 |