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 |
---|---|---|---|---|---|
2024/03/28 | 1,382 | 1,443 | 1,382 | 1,410 | 15,200 |
2024/03/27 | 1,402 | 1,415 | 1,377 | 1,381 | 17,500 |
2024/03/26 | 1,417 | 1,419 | 1,320 | 1,402 | 21,000 |
2024/03/25 | 1,372 | 1,439 | 1,372 | 1,377 | 27,100 |
2024/03/22 | 1,381 | 1,381 | 1,354 | 1,366 | 10,600 |
2024/03/21 | 1,353 | 1,389 | 1,341 | 1,376 | 35,000 |
2024/03/19 | 1,354 | 1,354 | 1,310 | 1,333 | 16,700 |
2024/03/18 | 1,312 | 1,351 | 1,302 | 1,347 | 29,900 |
2024/03/15 | 1,278 | 1,303 | 1,278 | 1,290 | 10,600 |
2024/03/14 | 1,299 | 1,310 | 1,270 | 1,298 | 10,600 |
2024/03/13 | 1,323 | 1,350 | 1,282 | 1,282 | 9,800 |
2024/03/12 | 1,258 | 1,307 | 1,243 | 1,303 | 7,500 |
2024/03/11 | 1,310 | 1,327 | 1,212 | 1,270 | 23,100 |
2024/03/08 | 1,338 | 1,340 | 1,291 | 1,340 | 14,400 |
2024/03/07 | 1,380 | 1,380 | 1,269 | 1,320 | 24,000 |
2024/03/06 | 1,341 | 1,380 | 1,311 | 1,375 | 17,200 |
2024/03/05 | 1,256 | 1,397 | 1,256 | 1,349 | 63,400 |
2024/03/04 | 1,259 | 1,310 | 1,236 | 1,256 | 19,300 |
2024/03/01 | 1,332 | 1,420 | 1,215 | 1,250 | 81,900 |
2024/02/29 | 1,129 | 1,297 | 1,125 | 1,276 | 80,800 |
2024/02/28 | 1,117 | 1,117 | 1,096 | 1,099 | 6,500 |
2024/02/27 | 1,096 | 1,120 | 1,087 | 1,115 | 10,200 |
2024/02/26 | 1,060 | 1,095 | 1,060 | 1,095 | 10,100 |
2024/02/22 | 1,071 | 1,090 | 1,044 | 1,050 | 11,500 |
2024/02/21 | 1,080 | 1,090 | 1,060 | 1,067 | 9,500 |
2024/02/20 | 1,110 | 1,130 | 1,084 | 1,100 | 18,700 |
2024/02/19 | 1,055 | 1,100 | 1,055 | 1,100 | 21,600 |
2024/02/16 | 1,045 | 1,046 | 1,027 | 1,046 | 7,700 |
2024/02/15 | 1,050 | 1,052 | 1,040 | 1,040 | 5,900 |
2024/02/14 | 1,054 | 1,054 | 1,033 | 1,040 | 4,400 |
2024/02/13 | 1,024 | 1,050 | 1,024 | 1,050 | 7,300 |
2024/02/09 | 1,042 | 1,066 | 1,019 | 1,020 | 9,600 |
2024/02/08 | 1,052 | 1,056 | 1,046 | 1,052 | 5,900 |
2024/02/07 | 1,052 | 1,078 | 1,046 | 1,052 | 15,000 |
2024/02/06 | 1,085 | 1,085 | 1,055 | 1,064 | 9,400 |
2024/02/05 | 1,052 | 1,084 | 1,045 | 1,082 | 27,700 |
2024/02/02 | 1,066 | 1,070 | 1,023 | 1,052 | 20,400 |
2024/02/01 | 1,026 | 1,065 | 1,025 | 1,064 | 38,200 |
2024/01/31 | 972 | 1,108 | 972 | 1,036 | 143,400 |
2024/01/30 | 959 | 972 | 959 | 963 | 18,400 |
2024/01/29 | 965 | 965 | 959 | 959 | 6,300 |
2024/01/26 | 961 | 961 | 955 | 960 | 2,100 |
2024/01/25 | 953 | 960 | 949 | 956 | 4,400 |
2024/01/24 | 943 | 953 | 943 | 953 | 7,100 |
2024/01/23 | 939 | 948 | 935 | 943 | 5,000 |
2024/01/22 | 941 | 944 | 939 | 939 | 4,000 |
2024/01/19 | 941 | 950 | 940 | 940 | 5,200 |
2024/01/18 | 939 | 949 | 935 | 940 | 5,500 |
2024/01/17 | 967 | 968 | 926 | 957 | 9,500 |
2024/01/16 | 963 | 963 | 940 | 952 | 6,400 |
2024/01/15 | 957 | 965 | 949 | 952 | 7,900 |
2024/01/12 | 979 | 979 | 935 | 957 | 18,200 |
2024/01/11 | 936 | 970 | 934 | 970 | 19,500 |
2024/01/10 | 913 | 933 | 908 | 928 | 15,200 |
2024/01/09 | 900 | 914 | 900 | 908 | 14,600 |
2024/01/05 | 889 | 900 | 889 | 895 | 10,300 |
2024/01/04 | 874 | 890 | 873 | 889 | 6,000 |
2023/12/29 | 874 | 883 | 872 | 881 | 3,300 |
2023/12/28 | 856 | 874 | 856 | 874 | 4,700 |
2023/12/27 | 855 | 858 | 852 | 854 | 3,700 |
2023/12/26 | 854 | 857 | 848 | 852 | 4,000 |
2023/12/25 | 852 | 853 | 846 | 846 | 3,500 |
2023/12/22 | 840 | 849 | 838 | 846 | 1,700 |
2023/12/21 | 838 | 840 | 838 | 838 | 1,300 |
2023/12/20 | 855 | 855 | 843 | 843 | 5,500 |
2023/12/19 | 848 | 860 | 846 | 848 | 6,400 |
2023/12/18 | 817 | 840 | 815 | 840 | 4,900 |
2023/12/15 | 802 | 811 | 800 | 806 | 4,400 |
2023/12/14 | 810 | 815 | 806 | 806 | 2,700 |
2023/12/13 | 810 | 815 | 807 | 811 | 8,800 |
2023/12/12 | 812 | 818 | 810 | 810 | 16,400 |
2023/12/11 | 818 | 825 | 807 | 812 | 4,600 |
2023/12/08 | 832 | 833 | 808 | 819 | 16,200 |
2023/12/07 | 858 | 859 | 845 | 845 | 4,700 |
2023/12/06 | 877 | 877 | 860 | 864 | 5,600 |
2023/12/05 | 888 | 888 | 875 | 877 | 9,000 |
2023/12/04 | 880 | 890 | 875 | 888 | 9,400 |
2023/12/01 | 864 | 875 | 851 | 865 | 23,800 |
2023/11/30 | 840 | 846 | 840 | 846 | 5,800 |
2023/11/29 | 841 | 841 | 836 | 839 | 3,200 |
2023/11/28 | 834 | 842 | 834 | 840 | 2,100 |
2023/11/27 | 844 | 844 | 833 | 833 | 3,200 |
2023/11/24 | 844 | 844 | 839 | 839 | 1,700 |
2023/11/22 | 838 | 841 | 838 | 838 | 1,200 |
2023/11/21 | 840 | 841 | 835 | 838 | 1,100 |
2023/11/20 | 836 | 845 | 836 | 838 | 5,700 |
2023/11/17 | 816 | 834 | 816 | 834 | 3,900 |
2023/11/16 | 822 | 824 | 816 | 816 | 3,800 |
2023/11/15 | 820 | 828 | 818 | 824 | 3,600 |
2023/11/14 | 818 | 829 | 817 | 818 | 2,100 |
2023/11/13 | 825 | 835 | 815 | 818 | 5,900 |
2023/11/10 | 809 | 814 | 791 | 812 | 5,100 |
2023/11/09 | 822 | 822 | 805 | 809 | 2,000 |
2023/11/08 | 839 | 839 | 802 | 809 | 8,800 |
2023/11/07 | 836 | 836 | 821 | 830 | 4,700 |
2023/11/06 | 848 | 850 | 836 | 836 | 12,900 |
2023/11/02 | 855 | 856 | 833 | 848 | 25,500 |
2023/11/01 | 876 | 900 | 834 | 850 | 85,000 |
2023/10/31 | 767 | 786 | 767 | 786 | 2,200 |
2023/10/30 | 761 | 770 | 761 | 767 | 1,800 |
2023/10/27 | 754 | 760 | 754 | 759 | 1,100 |
2023/10/26 | 753 | 757 | 753 | 754 | 4,300 |
2023/10/25 | 765 | 769 | 765 | 768 | 2,000 |
2023/10/24 | 764 | 767 | 753 | 764 | 18,600 |
2023/10/23 | 772 | 774 | 750 | 760 | 5,700 |
2023/10/20 | 776 | 785 | 751 | 780 | 3,700 |
2023/10/19 | 795 | 795 | 777 | 781 | 12,100 |
2023/10/18 | 797 | 798 | 787 | 795 | 2,900 |
2023/10/17 | 797 | 803 | 787 | 797 | 3,000 |
2023/10/16 | 787 | 805 | 783 | 791 | 3,700 |
2023/10/13 | 823 | 823 | 809 | 809 | 4,700 |
2023/10/12 | 821 | 825 | 820 | 823 | 2,700 |
2023/10/11 | 832 | 833 | 821 | 821 | 2,300 |
2023/10/10 | 821 | 830 | 821 | 825 | 3,100 |
2023/10/06 | 818 | 829 | 818 | 825 | 700 |
2023/10/05 | 804 | 818 | 801 | 809 | 7,300 |
2023/10/04 | 800 | 804 | 786 | 804 | 6,200 |
2023/10/03 | 829 | 829 | 804 | 804 | 7,300 |
2023/10/02 | 827 | 837 | 826 | 829 | 8,000 |
2023/09/29 | 835 | 835 | 821 | 826 | 1,500 |
2023/09/28 | 820 | 820 | 812 | 820 | 2,700 |
2023/09/27 | 825 | 830 | 820 | 828 | 3,900 |
2023/09/26 | 840 | 840 | 832 | 837 | 4,300 |
2023/09/25 | 817 | 850 | 817 | 846 | 8,700 |
2023/09/22 | 806 | 816 | 802 | 816 | 2,500 |
2023/09/21 | 820 | 820 | 806 | 808 | 1,300 |
2023/09/20 | 834 | 839 | 806 | 816 | 9,500 |
2023/09/19 | 831 | 833 | 822 | 833 | 4,600 |
2023/09/15 | 801 | 826 | 801 | 824 | 10,400 |
2023/09/14 | 801 | 801 | 796 | 801 | 2,600 |
2023/09/13 | 799 | 802 | 797 | 801 | 2,600 |
2023/09/12 | 795 | 802 | 791 | 799 | 7,700 |
2023/09/11 | 793 | 794 | 787 | 788 | 4,100 |
2023/09/08 | 790 | 798 | 788 | 796 | 11,700 |
2023/09/07 | 791 | 793 | 788 | 788 | 7,000 |
2023/09/06 | 781 | 792 | 781 | 790 | 7,300 |
2023/09/05 | 779 | 786 | 771 | 783 | 8,100 |
2023/09/04 | 753 | 779 | 753 | 779 | 9,800 |
2023/09/01 | 753 | 753 | 750 | 752 | 1,800 |
2023/08/31 | 751 | 756 | 751 | 753 | 1,200 |
2023/08/30 | 752 | 757 | 751 | 753 | 2,100 |
2023/08/29 | 753 | 753 | 748 | 752 | 1,500 |
2023/08/28 | 748 | 751 | 735 | 750 | 9,400 |
2023/08/25 | 734 | 740 | 734 | 740 | 1,800 |
2023/08/24 | 739 | 739 | 729 | 732 | 3,400 |
2023/08/23 | 728 | 740 | 728 | 739 | 6,200 |
2023/08/22 | 732 | 733 | 728 | 728 | 3,600 |
2023/08/21 | 730 | 735 | 730 | 732 | 500 |
2023/08/18 | 723 | 730 | 723 | 729 | 1,800 |
2023/08/17 | 751 | 751 | 728 | 735 | 2,400 |
2023/08/16 | 732 | 758 | 732 | 753 | 5,000 |
2023/08/15 | 750 | 755 | 740 | 740 | 8,700 |
2023/08/14 | 735 | 750 | 725 | 750 | 7,200 |
2023/08/10 | 727 | 728 | 716 | 728 | 3,100 |
2023/08/09 | 737 | 737 | 711 | 725 | 11,300 |
2023/08/08 | 748 | 748 | 738 | 738 | 3,700 |
2023/08/07 | 725 | 739 | 725 | 739 | 8,600 |
2023/08/04 | 736 | 736 | 711 | 725 | 10,500 |
2023/08/03 | 750 | 751 | 731 | 745 | 16,100 |
2023/08/02 | 774 | 774 | 748 | 750 | 17,500 |
2023/08/01 | 751 | 795 | 751 | 771 | 24,400 |
2023/07/31 | 844 | 868 | 739 | 749 | 128,500 |
2023/07/28 | 814 | 818 | 805 | 818 | 3,900 |
2023/07/27 | 792 | 820 | 792 | 819 | 6,200 |
2023/07/26 | 800 | 800 | 791 | 791 | 2,000 |
2023/07/25 | 801 | 803 | 792 | 793 | 7,400 |
2023/07/24 | 797 | 807 | 790 | 804 | 9,100 |
2023/07/21 | 809 | 811 | 804 | 807 | 1,500 |
2023/07/20 | 812 | 812 | 805 | 809 | 1,900 |
2023/07/19 | 824 | 825 | 802 | 823 | 8,400 |
2023/07/18 | 796 | 825 | 796 | 814 | 11,300 |
2023/07/14 | 795 | 800 | 784 | 800 | 5,200 |
2023/07/13 | 790 | 794 | 786 | 793 | 2,400 |
2023/07/12 | 810 | 813 | 792 | 792 | 6,900 |
2023/07/11 | 810 | 822 | 810 | 815 | 1,300 |
2023/07/10 | 824 | 824 | 809 | 809 | 5,000 |
2023/07/07 | 842 | 842 | 816 | 820 | 11,100 |
2023/07/06 | 845 | 845 | 819 | 842 | 16,600 |
2023/07/05 | 832 | 837 | 819 | 823 | 20,400 |
2023/07/04 | 810 | 834 | 810 | 832 | 19,400 |
2023/07/03 | 784 | 810 | 784 | 803 | 13,100 |
2023/06/30 | 782 | 797 | 775 | 785 | 7,000 |
2023/06/29 | 774 | 784 | 773 | 784 | 4,100 |
2023/06/28 | 762 | 793 | 756 | 776 | 6,400 |
2023/06/27 | 776 | 776 | 760 | 762 | 5,000 |
2023/06/26 | 784 | 787 | 777 | 778 | 9,000 |
2023/06/23 | 798 | 798 | 772 | 784 | 5,900 |
2023/06/22 | 797 | 815 | 785 | 790 | 6,800 |
2023/06/21 | 797 | 810 | 770 | 782 | 16,100 |
2023/06/20 | 808 | 808 | 785 | 797 | 16,500 |
2023/06/19 | 775 | 851 | 768 | 820 | 55,300 |
2023/06/16 | 753 | 760 | 751 | 760 | 14,500 |
2023/06/15 | 747 | 750 | 745 | 750 | 5,500 |
2023/06/14 | 742 | 745 | 741 | 745 | 2,900 |
2023/06/13 | 738 | 745 | 737 | 742 | 10,000 |
2023/06/12 | 719 | 740 | 719 | 736 | 13,400 |
2023/06/09 | 714 | 718 | 714 | 716 | 2,600 |
2023/06/08 | 712 | 715 | 711 | 711 | 2,100 |
2023/06/07 | 710 | 712 | 710 | 712 | 800 |
2023/06/06 | 713 | 713 | 710 | 710 | 1,600 |