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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 360 | 360 | 356 | 357 | 6,900 |
| 2024/08/15 | 353 | 355 | 352 | 355 | 7,700 |
| 2024/08/14 | 354 | 355 | 351 | 353 | 6,000 |
| 2024/08/13 | 353 | 355 | 352 | 353 | 6,700 |
| 2024/08/09 | 358 | 359 | 352 | 352 | 6,700 |
| 2024/08/08 | 355 | 356 | 353 | 354 | 8,600 |
| 2024/08/07 | 350 | 355 | 349 | 355 | 8,200 |
| 2024/08/06 | 336 | 350 | 336 | 350 | 16,700 |
| 2024/08/05 | 354 | 354 | 327 | 336 | 51,600 |
| 2024/08/02 | 374 | 374 | 367 | 367 | 25,100 |
| 2024/08/01 | 375 | 375 | 374 | 374 | 11,100 |
| 2024/07/31 | 378 | 378 | 375 | 375 | 20,900 |
| 2024/07/30 | 385 | 385 | 377 | 377 | 28,900 |
| 2024/07/29 | 384 | 385 | 384 | 385 | 3,000 |
| 2024/07/26 | 383 | 385 | 383 | 384 | 3,400 |
| 2024/07/25 | 384 | 384 | 383 | 383 | 3,100 |
| 2024/07/24 | 384 | 385 | 383 | 384 | 5,300 |
| 2024/07/23 | 386 | 386 | 384 | 386 | 5,900 |
| 2024/07/22 | 384 | 385 | 383 | 385 | 3,600 |
| 2024/07/19 | 384 | 386 | 384 | 384 | 2,000 |
| 2024/07/18 | 385 | 386 | 384 | 384 | 4,400 |
| 2024/07/17 | 385 | 386 | 384 | 385 | 4,900 |
| 2024/07/16 | 386 | 386 | 384 | 385 | 3,200 |
| 2024/07/12 | 386 | 386 | 384 | 386 | 2,300 |
| 2024/07/11 | 385 | 386 | 384 | 386 | 5,100 |
| 2024/07/10 | 387 | 387 | 385 | 385 | 4,100 |
| 2024/07/09 | 385 | 386 | 385 | 385 | 2,300 |
| 2024/07/08 | 387 | 387 | 384 | 385 | 3,900 |
| 2024/07/05 | 385 | 386 | 384 | 385 | 2,100 |
| 2024/07/04 | 384 | 386 | 384 | 386 | 2,200 |
| 2024/07/03 | 385 | 387 | 384 | 386 | 2,500 |
| 2024/07/02 | 388 | 388 | 385 | 385 | 3,000 |
| 2024/07/01 | 387 | 388 | 385 | 385 | 1,600 |
| 2024/06/28 | 387 | 388 | 386 | 387 | 1,600 |
| 2024/06/27 | 386 | 387 | 384 | 387 | 2,500 |
| 2024/06/26 | 385 | 386 | 384 | 386 | 2,600 |
| 2024/06/25 | 383 | 387 | 383 | 386 | 4,000 |
| 2024/06/24 | 384 | 386 | 383 | 385 | 5,900 |
| 2024/06/21 | 383 | 386 | 383 | 385 | 5,900 |
| 2024/06/20 | 384 | 386 | 383 | 384 | 2,100 |
| 2024/06/19 | 385 | 386 | 383 | 386 | 2,400 |
| 2024/06/18 | 387 | 387 | 384 | 385 | 3,200 |
| 2024/06/17 | 386 | 387 | 384 | 386 | 2,000 |
| 2024/06/14 | 386 | 387 | 385 | 386 | 2,900 |
| 2024/06/13 | 388 | 390 | 387 | 387 | 4,400 |
| 2024/06/12 | 389 | 390 | 387 | 388 | 1,600 |
| 2024/06/11 | 387 | 389 | 386 | 389 | 3,400 |
| 2024/06/10 | 385 | 387 | 385 | 387 | 3,000 |
| 2024/06/07 | 388 | 390 | 387 | 387 | 1,600 |
| 2024/06/06 | 389 | 390 | 387 | 390 | 5,900 |
| 2024/06/05 | 387 | 390 | 387 | 388 | 3,300 |
| 2024/06/04 | 385 | 388 | 385 | 388 | 5,000 |
| 2024/06/03 | 384 | 386 | 384 | 386 | 4,500 |
| 2024/05/31 | 382 | 384 | 382 | 384 | 7,600 |
| 2024/05/30 | 385 | 385 | 383 | 383 | 7,300 |
| 2024/05/29 | 386 | 387 | 385 | 385 | 4,700 |
| 2024/05/28 | 387 | 387 | 385 | 387 | 5,500 |
| 2024/05/27 | 387 | 387 | 385 | 386 | 3,000 |
| 2024/05/24 | 385 | 387 | 384 | 387 | 6,500 |
| 2024/05/23 | 386 | 386 | 384 | 385 | 4,800 |
| 2024/05/22 | 386 | 386 | 385 | 385 | 2,300 |
| 2024/05/21 | 386 | 387 | 386 | 386 | 1,100 |
| 2024/05/20 | 386 | 387 | 385 | 386 | 4,000 |
| 2024/05/17 | 387 | 387 | 385 | 386 | 5,100 |
| 2024/05/16 | 386 | 387 | 385 | 387 | 6,900 |
| 2024/05/15 | 388 | 389 | 386 | 387 | 3,700 |
| 2024/05/14 | 388 | 388 | 385 | 388 | 15,300 |
| 2024/05/13 | 387 | 388 | 386 | 388 | 9,200 |
| 2024/05/10 | 389 | 389 | 387 | 389 | 2,300 |
| 2024/05/09 | 388 | 389 | 387 | 387 | 2,400 |
| 2024/05/08 | 387 | 390 | 387 | 388 | 11,900 |
| 2024/05/07 | 388 | 390 | 387 | 388 | 9,800 |
| 2024/05/02 | 388 | 390 | 388 | 390 | 9,200 |
| 2024/05/01 | 390 | 392 | 389 | 391 | 12,100 |
| 2024/04/30 | 390 | 418 | 390 | 391 | 74,500 |
| 2024/04/26 | 393 | 394 | 390 | 390 | 27,800 |
| 2024/04/25 | 393 | 396 | 392 | 394 | 3,900 |
| 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 |