日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/22 980 996 974 978 4,000
2026/06/19 969 985 968 974 6,200
2026/06/18 940 965 940 964 9,300
2026/06/17 931 943 931 936 7,100
2026/06/16 940 944 936 936 5,600
2026/06/15 935 942 930 939 3,700
2026/06/12 943 943 930 935 1,500
2026/06/11 931 938 925 928 4,700
2026/06/10 935 940 927 929 9,500
2026/06/09 936 939 930 935 8,600
2026/06/08 933 942 925 935 16,500
2026/06/05 940 942 933 942 22,300
2026/06/04 973 973 934 940 26,500
2026/06/03 981 981 971 971 8,300
2026/06/02 1,003 1,003 976 980 14,000
2026/06/01 1,000 1,004 997 1,002 7,500
2026/05/29 1,000 1,008 998 999 8,000
2026/05/28 1,006 1,008 995 1,004 9,900
2026/05/27 1,007 1,012 1,005 1,005 900
2026/05/26 1,015 1,020 1,005 1,006 6,800
2026/05/25 1,033 1,060 1,009 1,013 7,200
2026/05/22 1,011 1,068 1,011 1,033 900
2026/05/21 1,018 1,021 1,009 1,011 2,400
2026/05/20 1,037 1,037 1,003 1,018 3,300
2026/05/19 1,012 1,070 1,001 1,013 7,900
2026/05/18 1,020 1,023 1,001 1,001 15,500
2026/05/15 1,017 1,060 1,011 1,035 16,000
2026/05/14 1,034 1,134 1,034 1,134 17,800
2026/05/13 1,044 1,050 1,018 1,039 3,800
2026/05/12 1,039 1,055 1,039 1,039 1,400
2026/05/11 1,031 1,043 1,031 1,038 800
2026/05/08 1,024 1,040 1,012 1,040 7,800
2026/05/07 1,031 1,031 1,025 1,031 4,700
2026/05/01 1,038 1,040 1,021 1,025 4,100
2026/04/30 1,044 1,044 1,025 1,042 2,700
2026/04/27 1,055 1,055 1,040 1,046 6,800
2026/04/24 1,033 1,040 1,033 1,038 1,800
2026/04/23 1,040 1,042 1,032 1,033 3,300
2026/04/22 1,062 1,087 1,047 1,058 5,200
2026/04/21 1,065 1,089 1,064 1,072 900
2026/04/20 1,071 1,081 1,065 1,066 2,400
2026/04/17 1,045 1,071 1,035 1,071 13,400
2026/04/16 1,049 1,067 1,047 1,049 2,600
2026/04/15 1,058 1,069 1,045 1,046 6,300
2026/04/14 1,056 1,062 1,052 1,057 1,000
2026/04/13 1,072 1,080 1,045 1,056 7,100
2026/04/10 1,088 1,089 1,070 1,079 1,600
2026/04/09 1,124 1,124 1,080 1,080 8,700
2026/04/08 1,145 1,145 1,111 1,120 3,900
2026/04/07 1,112 1,148 1,065 1,148 10,400
2026/04/06 1,082 1,097 1,082 1,082 6,600
2026/04/03 1,076 1,084 1,067 1,082 3,200
2026/04/02 1,098 1,098 1,063 1,075 5,200
2026/03/27 1,149 1,149 1,132 1,132 4,800
2026/03/26 1,165 1,165 1,125 1,156 6,000
2026/03/25 1,126 1,151 1,124 1,151 3,600
2026/03/24 1,115 1,123 1,110 1,123 2,200
2026/03/23 1,140 1,146 1,103 1,109 12,800
2026/03/19 1,145 1,145 1,140 1,140 4,000
2026/03/18 1,144 1,150 1,140 1,146 2,700
2026/03/17 1,152 1,153 1,140 1,140 3,300
2026/03/16 1,149 1,152 1,143 1,152 1,900
2026/03/13 1,142 1,175 1,141 1,145 1,600
2026/03/12 1,145 1,175 1,145 1,155 800
2026/03/11 1,170 1,173 1,142 1,173 2,700
2026/03/10 1,128 1,161 1,119 1,147 3,000
2026/03/09 1,156 1,156 1,100 1,115 13,100
2026/03/06 1,200 1,200 1,162 1,166 4,800
2026/03/05 1,167 1,201 1,151 1,201 4,700
2026/03/04 1,215 1,215 1,150 1,151 10,900
2026/03/03 1,265 1,266 1,204 1,208 3,800
2026/03/02 1,248 1,267 1,248 1,267 1,600
2026/02/27 1,245 1,284 1,235 1,269 4,600
2026/02/26 1,248 1,248 1,230 1,245 4,700
2026/02/25 1,204 1,213 1,204 1,209 3,900
2026/02/24 1,222 1,225 1,200 1,204 3,500
2026/02/20 1,212 1,215 1,212 1,215 1,100
2026/02/19 1,220 1,220 1,212 1,212 2,700
2026/02/18 1,211 1,220 1,199 1,216 3,200
2026/02/17 1,189 1,194 1,179 1,194 1,600
2026/02/16 1,186 1,186 1,175 1,177 3,000
2026/02/13 1,183 1,186 1,183 1,186 1,000
2026/02/12 1,183 1,183 1,183 1,183 600
2026/02/10 1,172 1,185 1,172 1,181 900
2026/02/09 1,170 1,190 1,165 1,176 2,800
2026/02/06 1,190 1,190 1,164 1,164 5,400
2026/02/05 1,201 1,202 1,181 1,190 4,100
2026/02/04 1,191 1,230 1,170 1,201 5,000
2026/02/03 1,223 1,223 1,180 1,186 5,900
2026/02/02 1,198 1,210 1,188 1,206 5,000
2026/01/30 1,217 1,230 1,157 1,198 11,400
2026/01/29 1,207 1,216 1,207 1,214 1,300
2026/01/28 1,246 1,246 1,202 1,202 5,500
2026/01/27 1,266 1,266 1,245 1,249 1,800
2026/01/26 1,258 1,269 1,249 1,266 10,900
2026/01/23 1,237 1,249 1,237 1,249 2,200
2026/01/22 1,229 1,237 1,229 1,237 1,100
2026/01/21 1,241 1,242 1,235 1,236 2,100
2026/01/20 1,238 1,241 1,238 1,241 1,600
2026/01/19 1,243 1,245 1,230 1,230 2,400
2026/01/16 1,245 1,245 1,243 1,243 500
2026/01/15 1,262 1,262 1,232 1,245 3,300
2026/01/14 1,276 1,276 1,247 1,262 3,000
2026/01/13 1,250 1,280 1,221 1,279 5,200
2026/01/09 1,208 1,223 1,205 1,220 4,200
2026/01/08 1,221 1,232 1,221 1,222 4,300
2026/01/07 1,275 1,287 1,222 1,232 8,800
2026/01/06 1,292 1,294 1,252 1,257 6,000
2026/01/05 1,250 1,288 1,250 1,288 3,800
2025/12/30 1,232 1,275 1,220 1,250 5,700
2025/12/29 1,219 1,227 1,212 1,227 2,700
2025/12/26 1,206 1,222 1,206 1,211 800
2025/12/25 1,225 1,230 1,205 1,205 8,700
2025/12/24 1,200 1,224 1,200 1,224 2,000
2025/12/23 1,200 1,210 1,200 1,203 3,700
2025/12/22 1,193 1,205 1,185 1,199 3,600
2025/12/19 1,192 1,193 1,192 1,193 1,200
2025/12/18 1,200 1,200 1,167 1,179 1,500
2025/12/17 1,210 1,222 1,206 1,208 900
2025/12/16 1,185 1,229 1,180 1,223 4,800
2025/12/15 1,180 1,188 1,170 1,184 1,800
2025/12/12 1,180 1,195 1,180 1,195 1,100
2025/12/11 1,161 1,185 1,161 1,180 3,500
2025/12/10 1,160 1,160 1,158 1,160 1,500
2025/12/09 1,155 1,161 1,151 1,161 1,800
2025/12/08 1,214 1,214 1,153 1,158 7,400
2025/12/05 1,160 1,184 1,160 1,184 4,300
2025/12/04 1,185 1,185 1,147 1,160 2,300
2025/12/03 1,181 1,185 1,179 1,185 700
2025/12/02 1,230 1,230 1,180 1,180 4,300
2025/12/01 1,200 1,230 1,180 1,230 25,300
2025/11/28 1,124 1,190 1,124 1,179 10,800
2025/11/27 1,110 1,117 1,083 1,110 3,100
2025/11/26 1,113 1,117 1,111 1,117 1,600
2025/11/25 1,114 1,118 1,081 1,116 6,400
2025/11/21 1,088 1,112 1,088 1,112 900
2025/11/20 1,092 1,115 1,081 1,088 2,800
2025/11/19 1,115 1,115 1,090 1,090 1,700
2025/11/18 1,106 1,106 1,093 1,099 1,200
2025/11/17 1,103 1,115 1,102 1,113 1,800
2025/11/14 1,086 1,105 1,086 1,105 1,300
2025/11/13 1,094 1,100 1,094 1,100 1,300
2025/11/12 1,119 1,119 1,094 1,099 5,100
2025/11/11 1,103 1,114 1,098 1,114 4,200
2025/11/10 1,067 1,092 1,067 1,080 1,600
2025/11/07 1,067 1,067 1,061 1,061 500
2025/11/06 1,063 1,073 1,052 1,063 1,400
2025/11/05 1,086 1,086 1,070 1,070 5,300
2025/11/04 1,085 1,109 1,085 1,086 3,200
2025/10/31 1,053 1,098 1,053 1,084 5,800
2025/10/30 1,068 1,069 1,052 1,052 2,300
2025/10/29 1,068 1,071 1,068 1,068 2,700
2025/10/28 1,068 1,068 1,068 1,068 400
2025/10/27 1,079 1,079 1,068 1,070 3,000
2025/10/24 1,045 1,059 1,045 1,059 1,000
2025/10/23 1,043 1,043 1,043 1,043 100
2025/10/22 1,050 1,057 1,048 1,057 3,200
2025/10/21 1,050 1,050 1,041 1,048 800
2025/10/20 1,035 1,050 1,035 1,050 2,500
2025/10/17 1,037 1,040 1,031 1,032 1,700
2025/10/16 1,050 1,050 1,037 1,037 3,200
2025/10/15 1,054 1,058 1,050 1,050 1,000
2025/10/14 1,045 1,056 1,045 1,055 2,400
2025/10/10 1,087 1,101 1,052 1,052 4,400
2025/10/09 1,105 1,105 1,072 1,075 2,500
2025/10/08 1,093 1,113 1,093 1,105 900
2025/10/07 1,111 1,111 1,080 1,080 2,900
2025/10/06 1,069 1,136 1,069 1,082 10,300
2025/10/03 1,057 1,069 1,054 1,069 2,500
2025/10/02 1,052 1,075 1,052 1,053 4,100
2025/10/01 1,069 1,069 1,051 1,051 400
2025/09/30 1,073 1,081 1,067 1,067 1,100
2025/09/29 1,076 1,090 1,076 1,081 1,200
2025/09/26 1,076 1,095 1,076 1,076 1,600
2025/09/25 1,090 1,090 1,089 1,089 2,400
2025/09/24 1,093 1,093 1,080 1,090 700
2025/09/22 1,083 1,083 1,072 1,078 2,500
2025/09/19 1,068 1,096 1,068 1,088 900
2025/09/18 1,065 1,084 1,065 1,068 1,600
2025/09/17 1,083 1,083 1,063 1,073 1,500
2025/09/16 1,102 1,102 1,084 1,090 1,200
2025/09/12 1,091 1,104 1,080 1,102 3,200
2025/09/11 1,111 1,111 1,091 1,092 2,300
2025/09/10 1,078 1,117 1,078 1,114 2,800
2025/09/09 1,118 1,118 1,078 1,078 2,900
2025/09/08 1,082 1,118 1,082 1,110 3,500
2025/09/05 1,060 1,080 1,060 1,071 4,900
2025/09/04 1,055 1,060 1,055 1,060 1,300
2025/09/03 1,045 1,050 1,045 1,050 1,400
2025/09/02 1,053 1,053 1,043 1,045 1,300
2025/09/01 1,063 1,063 1,025 1,053 3,800
2025/08/29 1,045 1,065 1,036 1,063 3,300
2025/08/28 1,049 1,050 1,035 1,042 2,800
2025/08/27 1,044 1,045 1,040 1,040 300
2025/08/26 1,072 1,072 1,044 1,050 2,800
2025/08/25 1,039 1,049 1,039 1,044 2,100
2025/08/22 1,040 1,040 1,033 1,039 900
2025/08/21 1,040 1,042 1,032 1,042 1,100
2025/08/20 1,039 1,040 1,027 1,040 3,400
2025/08/19 1,043 1,043 1,040 1,041 600

このページの先頭へ