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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |