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 |
---|---|---|---|---|---|
2024/07/26 | 1,024 | 1,024 | 992 | 996 | 8,600 |
2024/07/25 | 1,043 | 1,043 | 1,000 | 1,025 | 11,500 |
2024/07/24 | 1,063 | 1,064 | 1,010 | 1,043 | 16,100 |
2024/07/23 | 1,083 | 1,093 | 1,061 | 1,070 | 4,700 |
2024/07/22 | 1,115 | 1,115 | 1,071 | 1,076 | 3,700 |
2024/07/19 | 1,135 | 1,138 | 1,098 | 1,122 | 8,100 |
2024/07/18 | 1,144 | 1,152 | 1,144 | 1,144 | 3,600 |
2024/07/17 | 1,157 | 1,161 | 1,144 | 1,144 | 2,800 |
2024/07/16 | 1,150 | 1,157 | 1,140 | 1,156 | 4,600 |
2024/07/12 | 1,122 | 1,144 | 1,121 | 1,132 | 4,400 |
2024/07/11 | 1,120 | 1,124 | 1,120 | 1,123 | 2,600 |
2024/07/10 | 1,111 | 1,141 | 1,111 | 1,111 | 5,600 |
2024/07/09 | 1,137 | 1,150 | 1,084 | 1,122 | 9,600 |
2024/07/08 | 1,154 | 1,159 | 1,136 | 1,139 | 5,900 |
2024/07/05 | 1,161 | 1,172 | 1,141 | 1,141 | 11,800 |
2024/07/04 | 1,164 | 1,179 | 1,150 | 1,160 | 4,100 |
2024/07/03 | 1,140 | 1,170 | 1,129 | 1,153 | 9,800 |
2024/07/02 | 1,149 | 1,149 | 1,101 | 1,130 | 8,100 |
2024/07/01 | 1,129 | 1,140 | 1,102 | 1,138 | 11,000 |
2024/06/28 | 1,095 | 1,112 | 1,092 | 1,102 | 5,600 |
2024/06/27 | 1,100 | 1,100 | 1,085 | 1,087 | 4,900 |
2024/06/26 | 1,129 | 1,129 | 1,062 | 1,100 | 16,600 |
2024/06/25 | 1,123 | 1,127 | 1,094 | 1,110 | 23,600 |
2024/06/24 | 1,060 | 1,070 | 1,051 | 1,070 | 6,900 |
2024/06/21 | 1,083 | 1,083 | 1,042 | 1,051 | 5,800 |
2024/06/20 | 1,071 | 1,095 | 1,055 | 1,080 | 8,900 |
2024/06/19 | 1,021 | 1,089 | 1,021 | 1,071 | 20,600 |
2024/06/18 | 1,020 | 1,032 | 1,017 | 1,025 | 3,300 |
2024/06/17 | 1,005 | 1,018 | 992 | 1,013 | 8,400 |
2024/06/14 | 1,000 | 1,007 | 991 | 1,007 | 3,200 |
2024/06/13 | 1,009 | 1,018 | 999 | 1,000 | 7,000 |
2024/06/12 | 1,038 | 1,038 | 1,001 | 1,010 | 10,200 |
2024/06/11 | 1,073 | 1,073 | 1,038 | 1,038 | 4,400 |
2024/06/10 | 1,085 | 1,090 | 1,073 | 1,073 | 3,400 |
2024/06/07 | 1,061 | 1,086 | 1,040 | 1,085 | 6,500 |
2024/06/06 | 1,099 | 1,099 | 1,071 | 1,086 | 13,600 |
2024/06/05 | 1,038 | 1,073 | 1,038 | 1,073 | 11,000 |
2024/06/04 | 1,024 | 1,050 | 1,024 | 1,038 | 1,400 |
2024/06/03 | 1,000 | 1,048 | 993 | 1,025 | 10,700 |
2024/05/31 | 1,010 | 1,022 | 1,006 | 1,013 | 1,900 |
2024/05/30 | 1,015 | 1,015 | 1,006 | 1,006 | 500 |
2024/05/29 | 1,004 | 1,029 | 1,003 | 1,023 | 2,000 |
2024/05/28 | 1,029 | 1,029 | 1,000 | 1,014 | 5,600 |
2024/05/27 | 1,038 | 1,038 | 1,019 | 1,019 | 2,800 |
2024/05/24 | 1,040 | 1,040 | 1,013 | 1,038 | 4,500 |
2024/05/23 | 1,022 | 1,047 | 1,022 | 1,040 | 2,100 |
2024/05/22 | 1,046 | 1,046 | 1,018 | 1,044 | 3,000 |
2024/05/21 | 1,029 | 1,044 | 1,021 | 1,034 | 6,700 |
2024/05/20 | 993 | 1,019 | 993 | 1,009 | 5,200 |
2024/05/17 | 987 | 1,016 | 987 | 1,001 | 7,000 |
2024/05/16 | 1,005 | 1,010 | 963 | 989 | 21,200 |
2024/05/15 | 1,034 | 1,056 | 1,021 | 1,021 | 6,800 |
2024/05/14 | 992 | 1,036 | 992 | 1,034 | 10,600 |
2024/05/13 | 968 | 1,045 | 968 | 1,000 | 54,300 |
2024/05/10 | 1,144 | 1,193 | 995 | 1,013 | 115,000 |
2024/05/09 | 1,144 | 1,155 | 1,138 | 1,144 | 10,200 |
2024/05/08 | 1,145 | 1,154 | 1,131 | 1,144 | 10,600 |
2024/05/07 | 1,159 | 1,159 | 1,142 | 1,145 | 13,700 |
2024/05/02 | 1,149 | 1,164 | 1,145 | 1,159 | 14,200 |
2024/05/01 | 1,150 | 1,163 | 1,138 | 1,145 | 9,600 |
2024/04/30 | 1,128 | 1,176 | 1,128 | 1,160 | 32,300 |
2024/04/26 | 1,170 | 1,174 | 1,139 | 1,149 | 29,600 |
2024/04/25 | 1,200 | 1,204 | 1,171 | 1,181 | 9,800 |
2024/04/24 | 1,192 | 1,210 | 1,192 | 1,200 | 2,000 |
2024/04/23 | 1,190 | 1,195 | 1,170 | 1,190 | 4,800 |
2024/04/22 | 1,161 | 1,198 | 1,161 | 1,187 | 11,300 |
2024/04/19 | 1,220 | 1,226 | 1,136 | 1,161 | 41,100 |
2024/04/18 | 1,214 | 1,227 | 1,193 | 1,223 | 12,600 |
2024/04/17 | 1,215 | 1,252 | 1,215 | 1,218 | 14,300 |
2024/04/16 | 1,289 | 1,293 | 1,200 | 1,222 | 34,900 |
2024/04/15 | 1,302 | 1,309 | 1,280 | 1,293 | 23,500 |
2024/04/12 | 1,299 | 1,323 | 1,295 | 1,308 | 13,700 |
2024/04/11 | 1,279 | 1,299 | 1,278 | 1,298 | 21,200 |
2024/04/10 | 1,273 | 1,314 | 1,253 | 1,280 | 18,100 |
2024/04/09 | 1,285 | 1,293 | 1,271 | 1,276 | 14,000 |
2024/04/08 | 1,306 | 1,308 | 1,277 | 1,283 | 16,000 |
2024/04/05 | 1,325 | 1,335 | 1,295 | 1,306 | 10,600 |
2024/04/04 | 1,346 | 1,385 | 1,340 | 1,345 | 15,600 |
2024/04/03 | 1,330 | 1,361 | 1,270 | 1,338 | 17,700 |
2024/04/02 | 1,380 | 1,380 | 1,330 | 1,337 | 23,100 |
2024/04/01 | 1,377 | 1,387 | 1,340 | 1,358 | 15,500 |
2024/03/29 | 1,396 | 1,414 | 1,360 | 1,371 | 17,300 |
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 |