田中精密工業(7218)の株価時系列情報
田中精密工業(7218)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 | 1,007 | 1,008 | 1,000 | 1,000 | 1,400 |
| 2025/06/12 | 1,007 | 1,007 | 1,007 | 1,007 | 200 |
| 2025/06/11 | 1,020 | 1,020 | 1,003 | 1,020 | 1,500 |
| 2025/06/10 | 1,023 | 1,023 | 1,020 | 1,020 | 1,300 |
| 2025/06/09 | 1,020 | 1,026 | 1,020 | 1,020 | 1,500 |
| 2025/06/06 | 1,033 | 1,035 | 1,033 | 1,035 | 1,100 |
| 2025/06/05 | 1,030 | 1,038 | 1,030 | 1,035 | 2,700 |
| 2025/06/04 | 1,030 | 1,030 | 1,030 | 1,030 | 600 |
| 2025/06/03 | 1,032 | 1,032 | 1,022 | 1,028 | 500 |
| 2025/06/02 | 1,033 | 1,038 | 1,025 | 1,038 | 1,200 |
| 2025/05/30 | 1,027 | 1,035 | 1,027 | 1,033 | 1,200 |
| 2025/05/29 | 1,022 | 1,024 | 1,021 | 1,021 | 500 |
| 2025/05/28 | 1,022 | 1,030 | 1,022 | 1,022 | 1,000 |
| 2025/05/27 | 1,020 | 1,021 | 1,020 | 1,021 | 600 |
| 2025/05/26 | 1,020 | 1,020 | 1,020 | 1,020 | 600 |
| 2025/05/23 | 1,030 | 1,031 | 1,020 | 1,020 | 4,600 |
| 2025/05/22 | 1,028 | 1,028 | 1,028 | 1,028 | 300 |
| 2025/05/21 | 1,031 | 1,040 | 1,021 | 1,039 | 1,900 |
| 2025/05/20 | 1,031 | 1,035 | 1,025 | 1,035 | 2,400 |
| 2025/05/19 | 1,033 | 1,040 | 1,030 | 1,031 | 3,100 |
| 2025/05/16 | 1,008 | 1,066 | 1,008 | 1,040 | 4,100 |
| 2025/05/15 | 1,006 | 1,016 | 1,006 | 1,015 | 900 |
| 2025/05/14 | 1,022 | 1,024 | 1,006 | 1,006 | 6,500 |
| 2025/05/13 | 1,038 | 1,053 | 1,022 | 1,022 | 14,300 |
| 2025/05/12 | 1,039 | 1,057 | 1,038 | 1,038 | 8,400 |
| 2025/05/09 | 1,065 | 1,075 | 1,038 | 1,038 | 2,800 |
| 2025/05/08 | 1,080 | 1,080 | 1,060 | 1,075 | 9,000 |
| 2025/05/07 | 1,031 | 1,054 | 1,031 | 1,050 | 7,000 |
| 2025/05/02 | 1,035 | 1,038 | 1,031 | 1,031 | 2,300 |
| 2025/05/01 | 1,026 | 1,035 | 1,025 | 1,035 | 2,500 |
| 2025/04/30 | 1,006 | 1,040 | 1,006 | 1,020 | 5,100 |
| 2025/04/28 | 1,043 | 1,043 | 1,002 | 1,002 | 4,200 |
| 2025/04/25 | 1,003 | 1,024 | 1,003 | 1,024 | 2,400 |
| 2025/04/24 | 1,010 | 1,026 | 1,001 | 1,001 | 5,800 |
| 2025/04/23 | 1,000 | 1,000 | 994 | 995 | 1,800 |
| 2025/04/22 | 974 | 1,000 | 974 | 1,000 | 1,000 |
| 2025/04/21 | 996 | 1,010 | 990 | 1,004 | 9,800 |
| 2025/04/18 | 996 | 996 | 996 | 996 | 200 |
| 2025/04/17 | 982 | 996 | 980 | 996 | 3,500 |
| 2025/04/16 | 1,000 | 1,005 | 979 | 979 | 1,300 |
| 2025/04/15 | 988 | 1,013 | 973 | 1,000 | 2,700 |
| 2025/04/14 | 997 | 1,017 | 969 | 990 | 3,500 |
| 2025/04/11 | 997 | 997 | 990 | 990 | 2,500 |
| 2025/04/10 | 1,003 | 1,008 | 998 | 1,008 | 2,800 |
| 2025/04/09 | 965 | 966 | 958 | 959 | 2,500 |
| 2025/04/08 | 949 | 970 | 949 | 970 | 5,600 |
| 2025/04/07 | 943 | 944 | 901 | 908 | 12,900 |
| 2025/04/04 | 993 | 993 | 935 | 953 | 14,300 |
| 2025/04/03 | 985 | 1,002 | 985 | 995 | 7,200 |
| 2025/04/02 | 1,004 | 1,010 | 1,004 | 1,010 | 1,600 |
| 2025/04/01 | 1,010 | 1,011 | 1,003 | 1,006 | 2,300 |
| 2025/03/31 | 994 | 1,008 | 992 | 1,008 | 4,200 |
| 2025/03/28 | 1,011 | 1,022 | 1,009 | 1,010 | 7,300 |
| 2025/03/27 | 1,075 | 1,088 | 1,050 | 1,060 | 9,800 |
| 2025/03/26 | 1,135 | 1,135 | 1,021 | 1,045 | 17,600 |
| 2025/03/25 | 1,080 | 1,119 | 1,080 | 1,119 | 12,600 |
| 2025/03/24 | 1,074 | 1,080 | 1,068 | 1,080 | 6,800 |
| 2025/03/21 | 1,047 | 1,069 | 1,047 | 1,058 | 4,500 |
| 2025/03/19 | 1,044 | 1,051 | 1,044 | 1,047 | 4,800 |
| 2025/03/18 | 1,042 | 1,070 | 1,040 | 1,047 | 6,700 |
| 2025/03/17 | 1,026 | 1,043 | 1,026 | 1,042 | 1,800 |
| 2025/03/14 | 1,023 | 1,024 | 1,019 | 1,024 | 1,800 |
| 2025/03/13 | 1,035 | 1,038 | 1,023 | 1,023 | 2,200 |
| 2025/03/12 | 1,015 | 1,035 | 1,015 | 1,032 | 1,400 |
| 2025/03/11 | 1,030 | 1,030 | 1,013 | 1,015 | 5,100 |
| 2025/03/10 | 1,045 | 1,045 | 1,021 | 1,036 | 4,900 |
| 2025/03/07 | 1,006 | 1,020 | 1,006 | 1,015 | 2,800 |
| 2025/03/06 | 1,020 | 1,020 | 1,004 | 1,005 | 6,400 |
| 2025/03/05 | 1,002 | 1,013 | 1,002 | 1,013 | 3,700 |
| 2025/03/04 | 1,007 | 1,017 | 1,000 | 1,000 | 4,100 |
| 2025/03/03 | 1,007 | 1,007 | 1,000 | 1,007 | 1,600 |
| 2025/02/28 | 998 | 1,011 | 998 | 999 | 2,800 |
| 2025/02/27 | 1,001 | 1,011 | 1,001 | 1,007 | 1,800 |
| 2025/02/26 | 1,011 | 1,015 | 1,001 | 1,001 | 3,900 |
| 2025/02/25 | 1,007 | 1,010 | 1,000 | 1,009 | 5,200 |
| 2025/02/21 | 1,003 | 1,003 | 998 | 998 | 1,900 |
| 2025/02/20 | 999 | 1,003 | 998 | 1,003 | 1,700 |
| 2025/02/19 | 1,001 | 1,004 | 1,000 | 1,004 | 1,200 |
| 2025/02/18 | 999 | 1,007 | 999 | 1,001 | 900 |
| 2025/02/17 | 1,001 | 1,010 | 999 | 1,004 | 2,600 |
| 2025/02/14 | 1,010 | 1,010 | 998 | 1,000 | 2,400 |
| 2025/02/13 | 1,007 | 1,013 | 1,007 | 1,011 | 4,300 |
| 2025/02/12 | 1,011 | 1,011 | 1,000 | 1,007 | 3,500 |
| 2025/02/10 | 1,017 | 1,017 | 1,012 | 1,014 | 1,900 |
| 2025/02/07 | 1,012 | 1,017 | 1,006 | 1,017 | 900 |
| 2025/02/06 | 1,012 | 1,014 | 1,010 | 1,010 | 5,800 |
| 2025/02/05 | 1,002 | 1,010 | 1,002 | 1,007 | 4,200 |
| 2025/02/04 | 1,008 | 1,009 | 1,000 | 1,000 | 4,200 |
| 2025/02/03 | 1,000 | 1,004 | 993 | 995 | 6,400 |
| 2025/01/31 | 1,001 | 1,049 | 972 | 991 | 47,900 |
| 2025/01/30 | 1,017 | 1,019 | 995 | 999 | 5,400 |
| 2025/01/29 | 1,018 | 1,020 | 1,015 | 1,015 | 900 |
| 2025/01/28 | 1,021 | 1,022 | 1,006 | 1,017 | 2,000 |
| 2025/01/27 | 1,022 | 1,022 | 1,017 | 1,022 | 6,200 |
| 2025/01/24 | 997 | 1,008 | 997 | 1,008 | 2,000 |
| 2025/01/23 | 1,005 | 1,010 | 997 | 997 | 1,200 |
| 2025/01/22 | 1,017 | 1,028 | 997 | 997 | 11,400 |
| 2025/01/21 | 998 | 1,017 | 994 | 1,017 | 3,100 |
| 2025/01/20 | 986 | 995 | 986 | 993 | 800 |
| 2025/01/17 | 982 | 985 | 981 | 984 | 1,300 |
| 2025/01/16 | 994 | 994 | 984 | 984 | 2,100 |
| 2025/01/15 | 984 | 992 | 984 | 986 | 1,000 |
| 2025/01/14 | 1,012 | 1,020 | 982 | 983 | 6,400 |
| 2025/01/10 | 1,023 | 1,023 | 1,017 | 1,017 | 700 |
| 2025/01/09 | 1,028 | 1,037 | 1,025 | 1,030 | 3,000 |
| 2025/01/08 | 1,017 | 1,033 | 1,017 | 1,027 | 2,700 |
| 2025/01/07 | 1,028 | 1,028 | 1,014 | 1,018 | 5,200 |
| 2025/01/06 | 1,014 | 1,029 | 1,014 | 1,017 | 4,800 |
| 2024/12/30 | 1,011 | 1,022 | 1,000 | 1,014 | 5,200 |
| 2024/12/27 | 1,013 | 1,020 | 1,012 | 1,019 | 3,900 |
| 2024/12/26 | 1,005 | 1,035 | 1,000 | 1,012 | 12,400 |
| 2024/12/25 | 1,000 | 1,019 | 989 | 1,004 | 11,400 |
| 2024/12/24 | 990 | 1,002 | 981 | 1,000 | 10,700 |
| 2024/12/23 | 987 | 990 | 974 | 983 | 4,100 |
| 2024/12/20 | 991 | 991 | 975 | 977 | 3,800 |
| 2024/12/19 | 990 | 995 | 980 | 985 | 9,000 |
| 2024/12/18 | 973 | 996 | 973 | 990 | 4,600 |
| 2024/12/17 | 953 | 969 | 951 | 961 | 4,300 |
| 2024/12/16 | 946 | 957 | 946 | 952 | 3,600 |
| 2024/12/13 | 953 | 963 | 950 | 950 | 4,900 |
| 2024/12/12 | 972 | 980 | 960 | 960 | 3,800 |
| 2024/12/11 | 964 | 966 | 960 | 960 | 1,500 |
| 2024/12/10 | 964 | 969 | 964 | 964 | 2,100 |
| 2024/12/09 | 963 | 963 | 954 | 962 | 1,600 |
| 2024/12/06 | 975 | 975 | 962 | 963 | 4,300 |
| 2024/12/05 | 985 | 985 | 965 | 970 | 4,000 |
| 2024/12/04 | 977 | 985 | 971 | 985 | 1,100 |
| 2024/12/03 | 993 | 993 | 975 | 976 | 3,200 |
| 2024/12/02 | 1,007 | 1,007 | 990 | 993 | 18,200 |
| 2024/11/29 | 960 | 981 | 952 | 977 | 13,500 |
| 2024/11/28 | 938 | 945 | 938 | 945 | 4,700 |
| 2024/11/27 | 950 | 952 | 940 | 945 | 3,100 |
| 2024/11/26 | 977 | 977 | 944 | 946 | 9,500 |
| 2024/11/25 | 961 | 968 | 961 | 962 | 3,100 |
| 2024/11/22 | 956 | 961 | 952 | 961 | 2,300 |
| 2024/11/21 | 966 | 966 | 956 | 956 | 1,000 |
| 2024/11/20 | 965 | 969 | 952 | 969 | 800 |
| 2024/11/19 | 946 | 965 | 942 | 965 | 2,400 |
| 2024/11/18 | 946 | 950 | 946 | 950 | 900 |
| 2024/11/15 | 950 | 954 | 945 | 946 | 2,500 |
| 2024/11/14 | 945 | 963 | 945 | 950 | 3,000 |
| 2024/11/13 | 964 | 964 | 950 | 950 | 1,900 |
| 2024/11/12 | 945 | 970 | 945 | 956 | 6,200 |
| 2024/11/11 | 960 | 968 | 940 | 940 | 13,500 |
| 2024/11/08 | 969 | 973 | 954 | 959 | 5,500 |
| 2024/11/07 | 976 | 989 | 964 | 967 | 6,000 |
| 2024/11/06 | 967 | 999 | 966 | 980 | 6,200 |
| 2024/11/05 | 977 | 982 | 956 | 968 | 26,300 |
| 2024/11/01 | 999 | 999 | 975 | 975 | 13,900 |
| 2024/10/31 | 1,080 | 1,085 | 988 | 999 | 42,700 |
| 2024/10/30 | 1,072 | 1,079 | 1,051 | 1,061 | 11,600 |
| 2024/10/29 | 1,023 | 1,067 | 1,023 | 1,067 | 12,500 |
| 2024/10/28 | 996 | 1,019 | 996 | 1,019 | 3,900 |
| 2024/10/25 | 1,012 | 1,019 | 993 | 1,005 | 11,800 |
| 2024/10/24 | 1,009 | 1,013 | 1,001 | 1,012 | 3,100 |
| 2024/10/23 | 1,010 | 1,019 | 1,007 | 1,009 | 4,100 |
| 2024/10/22 | 1,031 | 1,031 | 1,006 | 1,019 | 8,200 |
| 2024/10/21 | 1,062 | 1,079 | 1,018 | 1,029 | 14,500 |
| 2024/10/18 | 1,015 | 1,062 | 1,015 | 1,062 | 7,500 |
| 2024/10/17 | 1,005 | 1,017 | 1,000 | 1,006 | 7,400 |
| 2024/10/16 | 996 | 1,000 | 994 | 999 | 2,500 |
| 2024/10/15 | 998 | 1,000 | 995 | 996 | 7,900 |
| 2024/10/11 | 988 | 995 | 987 | 994 | 3,900 |
| 2024/10/10 | 992 | 996 | 986 | 992 | 1,600 |
| 2024/10/09 | 992 | 993 | 984 | 991 | 1,000 |
| 2024/10/08 | 995 | 995 | 983 | 985 | 2,300 |
| 2024/10/07 | 1,005 | 1,010 | 989 | 990 | 8,300 |
| 2024/10/04 | 984 | 1,006 | 981 | 1,000 | 3,500 |
| 2024/10/03 | 980 | 992 | 975 | 986 | 2,600 |
| 2024/10/02 | 988 | 988 | 964 | 965 | 2,400 |
| 2024/10/01 | 974 | 982 | 960 | 982 | 2,400 |
| 2024/09/30 | 937 | 980 | 932 | 970 | 21,200 |
| 2024/09/27 | 968 | 992 | 968 | 982 | 3,800 |
| 2024/09/26 | 979 | 980 | 970 | 971 | 4,800 |
| 2024/09/25 | 983 | 984 | 976 | 977 | 5,200 |
| 2024/09/24 | 992 | 994 | 966 | 983 | 3,200 |
| 2024/09/20 | 995 | 995 | 983 | 985 | 4,800 |
| 2024/09/19 | 970 | 979 | 963 | 965 | 1,300 |
| 2024/09/18 | 963 | 963 | 956 | 957 | 500 |
| 2024/09/17 | 957 | 960 | 943 | 959 | 4,200 |
| 2024/09/13 | 963 | 972 | 943 | 955 | 13,100 |
| 2024/09/12 | 976 | 988 | 953 | 971 | 6,500 |
| 2024/09/11 | 981 | 985 | 971 | 971 | 500 |
| 2024/09/10 | 978 | 988 | 970 | 981 | 3,700 |
| 2024/09/09 | 971 | 987 | 926 | 975 | 12,200 |
| 2024/09/06 | 1,019 | 1,019 | 983 | 995 | 7,500 |
| 2024/09/05 | 995 | 1,006 | 975 | 1,006 | 4,500 |
| 2024/09/04 | 1,022 | 1,024 | 996 | 1,000 | 9,300 |
| 2024/09/03 | 1,021 | 1,049 | 1,021 | 1,035 | 3,200 |
| 2024/09/02 | 1,023 | 1,025 | 1,015 | 1,018 | 3,200 |
| 2024/08/30 | 1,015 | 1,020 | 1,008 | 1,020 | 3,500 |
| 2024/08/29 | 1,014 | 1,015 | 1,008 | 1,015 | 1,500 |
| 2024/08/28 | 1,009 | 1,013 | 1,001 | 1,008 | 2,500 |
| 2024/08/27 | 1,013 | 1,020 | 995 | 1,014 | 6,300 |
| 2024/08/26 | 1,029 | 1,029 | 1,013 | 1,013 | 1,600 |
| 2024/08/23 | 1,028 | 1,029 | 1,008 | 1,017 | 6,000 |
| 2024/08/22 | 1,026 | 1,034 | 1,022 | 1,028 | 2,400 |
| 2024/08/21 | 1,027 | 1,029 | 1,005 | 1,029 | 2,500 |
| 2024/08/20 | 1,027 | 1,036 | 1,023 | 1,030 | 1,800 |
| 2024/08/19 | 1,023 | 1,039 | 1,014 | 1,027 | 1,600 |