タチエス(7239)の株価時系列情報
タチエス(7239)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,783 | 1,786 | 1,774 | 1,783 | 119,400 |
| 2025/07/29 | 1,775 | 1,784 | 1,767 | 1,783 | 91,900 |
| 2025/07/28 | 1,772 | 1,785 | 1,768 | 1,776 | 129,800 |
| 2025/07/25 | 1,790 | 1,790 | 1,763 | 1,763 | 124,300 |
| 2025/07/24 | 1,800 | 1,808 | 1,786 | 1,790 | 144,000 |
| 2025/07/23 | 1,740 | 1,794 | 1,740 | 1,789 | 271,500 |
| 2025/07/22 | 1,742 | 1,745 | 1,721 | 1,725 | 114,800 |
| 2025/07/18 | 1,763 | 1,768 | 1,741 | 1,746 | 97,700 |
| 2025/07/17 | 1,757 | 1,764 | 1,750 | 1,761 | 44,600 |
| 2025/07/16 | 1,769 | 1,773 | 1,758 | 1,763 | 57,000 |
| 2025/07/15 | 1,767 | 1,773 | 1,762 | 1,769 | 75,000 |
| 2025/07/14 | 1,750 | 1,767 | 1,750 | 1,763 | 75,600 |
| 2025/07/11 | 1,749 | 1,765 | 1,747 | 1,757 | 103,200 |
| 2025/07/10 | 1,750 | 1,750 | 1,730 | 1,740 | 123,800 |
| 2025/07/09 | 1,732 | 1,746 | 1,731 | 1,737 | 105,100 |
| 2025/07/08 | 1,702 | 1,725 | 1,701 | 1,724 | 159,800 |
| 2025/07/07 | 1,720 | 1,722 | 1,701 | 1,702 | 218,400 |
| 2025/07/04 | 1,739 | 1,746 | 1,718 | 1,722 | 98,800 |
| 2025/07/03 | 1,718 | 1,736 | 1,716 | 1,736 | 124,200 |
| 2025/07/02 | 1,712 | 1,727 | 1,711 | 1,715 | 93,900 |
| 2025/07/01 | 1,718 | 1,724 | 1,710 | 1,713 | 102,700 |
| 2025/06/30 | 1,728 | 1,738 | 1,716 | 1,724 | 133,800 |
| 2025/06/27 | 1,725 | 1,727 | 1,718 | 1,723 | 111,300 |
| 2025/06/26 | 1,711 | 1,726 | 1,711 | 1,716 | 95,000 |
| 2025/06/25 | 1,710 | 1,719 | 1,700 | 1,713 | 148,900 |
| 2025/06/24 | 1,727 | 1,729 | 1,706 | 1,710 | 99,800 |
| 2025/06/23 | 1,715 | 1,719 | 1,701 | 1,710 | 127,900 |
| 2025/06/20 | 1,727 | 1,739 | 1,712 | 1,712 | 370,100 |
| 2025/06/19 | 1,735 | 1,741 | 1,718 | 1,729 | 77,600 |
| 2025/06/18 | 1,719 | 1,739 | 1,719 | 1,731 | 80,300 |
| 2025/06/17 | 1,719 | 1,728 | 1,714 | 1,718 | 70,400 |
| 2025/06/16 | 1,735 | 1,739 | 1,718 | 1,719 | 70,600 |
| 2025/06/13 | 1,730 | 1,737 | 1,713 | 1,722 | 113,300 |
| 2025/06/12 | 1,722 | 1,745 | 1,722 | 1,736 | 116,000 |
| 2025/06/11 | 1,713 | 1,736 | 1,713 | 1,734 | 156,600 |
| 2025/06/10 | 1,712 | 1,722 | 1,712 | 1,713 | 104,500 |
| 2025/06/09 | 1,710 | 1,720 | 1,703 | 1,703 | 153,100 |
| 2025/06/06 | 1,700 | 1,718 | 1,698 | 1,699 | 87,800 |
| 2025/06/05 | 1,712 | 1,719 | 1,698 | 1,699 | 102,200 |
| 2025/06/04 | 1,730 | 1,734 | 1,719 | 1,724 | 73,800 |
| 2025/06/03 | 1,722 | 1,731 | 1,711 | 1,728 | 107,600 |
| 2025/06/02 | 1,746 | 1,747 | 1,712 | 1,722 | 252,300 |
| 2025/05/30 | 1,760 | 1,782 | 1,727 | 1,727 | 493,800 |
| 2025/05/29 | 1,755 | 1,776 | 1,755 | 1,771 | 179,200 |
| 2025/05/28 | 1,740 | 1,755 | 1,734 | 1,742 | 155,300 |
| 2025/05/27 | 1,723 | 1,741 | 1,722 | 1,727 | 83,700 |
| 2025/05/26 | 1,710 | 1,731 | 1,706 | 1,727 | 126,100 |
| 2025/05/23 | 1,694 | 1,713 | 1,694 | 1,704 | 134,200 |
| 2025/05/22 | 1,669 | 1,702 | 1,664 | 1,695 | 137,700 |
| 2025/05/21 | 1,684 | 1,696 | 1,683 | 1,693 | 107,600 |
| 2025/05/20 | 1,687 | 1,703 | 1,675 | 1,676 | 150,300 |
| 2025/05/19 | 1,676 | 1,703 | 1,672 | 1,695 | 222,000 |
| 2025/05/16 | 1,653 | 1,669 | 1,630 | 1,662 | 148,000 |
| 2025/05/15 | 1,656 | 1,670 | 1,639 | 1,653 | 176,400 |
| 2025/05/14 | 1,636 | 1,700 | 1,608 | 1,666 | 255,500 |
| 2025/05/13 | 1,630 | 1,649 | 1,624 | 1,634 | 167,400 |
| 2025/05/12 | 1,589 | 1,611 | 1,588 | 1,611 | 91,600 |
| 2025/05/09 | 1,572 | 1,596 | 1,572 | 1,586 | 101,500 |
| 2025/05/08 | 1,568 | 1,569 | 1,550 | 1,560 | 109,800 |
| 2025/05/07 | 1,572 | 1,576 | 1,561 | 1,564 | 102,800 |
| 2025/05/02 | 1,573 | 1,588 | 1,568 | 1,573 | 109,600 |
| 2025/05/01 | 1,577 | 1,577 | 1,560 | 1,567 | 131,800 |
| 2025/04/30 | 1,600 | 1,600 | 1,567 | 1,576 | 119,400 |
| 2025/04/28 | 1,580 | 1,597 | 1,577 | 1,586 | 129,000 |
| 2025/04/25 | 1,566 | 1,572 | 1,555 | 1,567 | 84,100 |
| 2025/04/24 | 1,554 | 1,579 | 1,550 | 1,554 | 114,000 |
| 2025/04/23 | 1,545 | 1,552 | 1,533 | 1,538 | 105,200 |
| 2025/04/22 | 1,510 | 1,526 | 1,510 | 1,522 | 63,000 |
| 2025/04/21 | 1,530 | 1,537 | 1,513 | 1,520 | 95,300 |
| 2025/04/18 | 1,513 | 1,530 | 1,512 | 1,528 | 97,500 |
| 2025/04/17 | 1,502 | 1,513 | 1,496 | 1,505 | 102,100 |
| 2025/04/16 | 1,522 | 1,525 | 1,496 | 1,505 | 126,100 |
| 2025/04/15 | 1,524 | 1,537 | 1,522 | 1,522 | 143,600 |
| 2025/04/14 | 1,539 | 1,539 | 1,503 | 1,504 | 152,800 |
| 2025/04/11 | 1,499 | 1,522 | 1,456 | 1,519 | 165,900 |
| 2025/04/10 | 1,610 | 1,610 | 1,516 | 1,537 | 239,400 |
| 2025/04/09 | 1,487 | 1,494 | 1,430 | 1,440 | 292,700 |
| 2025/04/08 | 1,480 | 1,545 | 1,480 | 1,527 | 189,800 |
| 2025/04/07 | 1,350 | 1,459 | 1,350 | 1,415 | 366,500 |
| 2025/04/04 | 1,560 | 1,579 | 1,505 | 1,532 | 408,700 |
| 2025/04/03 | 1,611 | 1,650 | 1,600 | 1,625 | 237,200 |
| 2025/04/02 | 1,713 | 1,716 | 1,680 | 1,683 | 150,100 |
| 2025/04/01 | 1,720 | 1,731 | 1,705 | 1,705 | 117,600 |
| 2025/03/31 | 1,722 | 1,730 | 1,696 | 1,717 | 225,200 |
| 2025/03/28 | 1,745 | 1,770 | 1,745 | 1,750 | 232,900 |
| 2025/03/27 | 1,808 | 1,814 | 1,784 | 1,814 | 272,600 |
| 2025/03/26 | 1,813 | 1,825 | 1,810 | 1,820 | 142,000 |
| 2025/03/25 | 1,811 | 1,826 | 1,808 | 1,816 | 70,500 |
| 2025/03/24 | 1,830 | 1,830 | 1,801 | 1,810 | 113,700 |
| 2025/03/21 | 1,825 | 1,835 | 1,816 | 1,819 | 151,900 |
| 2025/03/19 | 1,815 | 1,829 | 1,813 | 1,825 | 86,400 |
| 2025/03/18 | 1,809 | 1,822 | 1,805 | 1,815 | 105,900 |
| 2025/03/17 | 1,796 | 1,808 | 1,795 | 1,799 | 88,700 |
| 2025/03/14 | 1,790 | 1,795 | 1,788 | 1,789 | 72,200 |
| 2025/03/13 | 1,804 | 1,806 | 1,791 | 1,792 | 77,800 |
| 2025/03/12 | 1,780 | 1,801 | 1,780 | 1,801 | 109,700 |
| 2025/03/11 | 1,779 | 1,800 | 1,765 | 1,795 | 112,800 |
| 2025/03/10 | 1,800 | 1,807 | 1,786 | 1,790 | 94,600 |
| 2025/03/07 | 1,773 | 1,794 | 1,761 | 1,790 | 110,000 |
| 2025/03/06 | 1,768 | 1,790 | 1,764 | 1,781 | 129,800 |
| 2025/03/05 | 1,765 | 1,773 | 1,757 | 1,758 | 88,700 |
| 2025/03/04 | 1,770 | 1,775 | 1,750 | 1,760 | 98,800 |
| 2025/03/03 | 1,782 | 1,789 | 1,771 | 1,775 | 98,900 |
| 2025/02/28 | 1,756 | 1,774 | 1,755 | 1,762 | 112,600 |
| 2025/02/27 | 1,757 | 1,779 | 1,753 | 1,778 | 87,100 |
| 2025/02/26 | 1,755 | 1,755 | 1,735 | 1,749 | 99,400 |
| 2025/02/25 | 1,758 | 1,764 | 1,748 | 1,753 | 78,700 |
| 2025/02/21 | 1,760 | 1,765 | 1,748 | 1,765 | 119,900 |
| 2025/02/20 | 1,784 | 1,787 | 1,762 | 1,768 | 132,400 |
| 2025/02/19 | 1,809 | 1,810 | 1,791 | 1,791 | 85,700 |
| 2025/02/18 | 1,825 | 1,830 | 1,797 | 1,808 | 131,700 |
| 2025/02/17 | 1,826 | 1,840 | 1,822 | 1,825 | 125,300 |
| 2025/02/14 | 1,840 | 1,845 | 1,826 | 1,826 | 133,600 |
| 2025/02/13 | 1,857 | 1,867 | 1,831 | 1,840 | 164,300 |
| 2025/02/12 | 1,844 | 1,844 | 1,806 | 1,821 | 147,000 |
| 2025/02/10 | 1,831 | 1,834 | 1,816 | 1,819 | 107,300 |
| 2025/02/07 | 1,820 | 1,840 | 1,816 | 1,835 | 98,800 |
| 2025/02/06 | 1,825 | 1,835 | 1,810 | 1,823 | 130,400 |
| 2025/02/05 | 1,842 | 1,850 | 1,827 | 1,834 | 146,200 |
| 2025/02/04 | 1,849 | 1,856 | 1,836 | 1,849 | 211,600 |
| 2025/02/03 | 1,830 | 1,831 | 1,799 | 1,824 | 212,900 |
| 2025/01/31 | 1,845 | 1,858 | 1,836 | 1,851 | 119,200 |
| 2025/01/30 | 1,832 | 1,859 | 1,830 | 1,854 | 162,200 |
| 2025/01/29 | 1,815 | 1,844 | 1,812 | 1,832 | 283,000 |
| 2025/01/28 | 1,801 | 1,809 | 1,794 | 1,798 | 147,200 |
| 2025/01/27 | 1,795 | 1,808 | 1,791 | 1,802 | 141,800 |
| 2025/01/24 | 1,789 | 1,795 | 1,780 | 1,787 | 102,100 |
| 2025/01/23 | 1,783 | 1,784 | 1,763 | 1,783 | 103,100 |
| 2025/01/22 | 1,776 | 1,785 | 1,771 | 1,783 | 161,000 |
| 2025/01/21 | 1,770 | 1,776 | 1,760 | 1,774 | 89,400 |
| 2025/01/20 | 1,748 | 1,767 | 1,747 | 1,763 | 142,300 |
| 2025/01/17 | 1,736 | 1,745 | 1,725 | 1,745 | 117,500 |
| 2025/01/16 | 1,730 | 1,744 | 1,722 | 1,737 | 132,900 |
| 2025/01/15 | 1,724 | 1,742 | 1,724 | 1,735 | 124,900 |
| 2025/01/14 | 1,729 | 1,737 | 1,713 | 1,715 | 177,300 |
| 2025/01/10 | 1,725 | 1,734 | 1,723 | 1,729 | 115,700 |
| 2025/01/09 | 1,739 | 1,742 | 1,727 | 1,728 | 109,900 |
| 2025/01/08 | 1,731 | 1,742 | 1,728 | 1,739 | 132,400 |
| 2025/01/07 | 1,740 | 1,744 | 1,723 | 1,736 | 153,700 |
| 2025/01/06 | 1,744 | 1,744 | 1,724 | 1,733 | 202,200 |
| 2024/12/30 | 1,741 | 1,755 | 1,740 | 1,744 | 142,600 |
| 2024/12/27 | 1,735 | 1,740 | 1,724 | 1,738 | 238,200 |
| 2024/12/26 | 1,692 | 1,735 | 1,683 | 1,735 | 251,800 |
| 2024/12/25 | 1,687 | 1,697 | 1,673 | 1,697 | 176,500 |
| 2024/12/24 | 1,666 | 1,698 | 1,660 | 1,683 | 240,800 |
| 2024/12/23 | 1,645 | 1,664 | 1,637 | 1,660 | 314,600 |
| 2024/12/20 | 1,687 | 1,687 | 1,655 | 1,655 | 543,400 |
| 2024/12/19 | 1,695 | 1,712 | 1,691 | 1,708 | 154,500 |
| 2024/12/18 | 1,724 | 1,736 | 1,708 | 1,719 | 210,900 |
| 2024/12/17 | 1,713 | 1,717 | 1,699 | 1,699 | 105,400 |
| 2024/12/16 | 1,715 | 1,724 | 1,711 | 1,711 | 105,700 |
| 2024/12/13 | 1,711 | 1,723 | 1,704 | 1,715 | 137,600 |
| 2024/12/12 | 1,735 | 1,737 | 1,722 | 1,722 | 142,200 |
| 2024/12/11 | 1,732 | 1,736 | 1,720 | 1,730 | 131,400 |
| 2024/12/10 | 1,744 | 1,746 | 1,731 | 1,732 | 98,200 |
| 2024/12/09 | 1,729 | 1,738 | 1,716 | 1,730 | 110,600 |
| 2024/12/06 | 1,727 | 1,735 | 1,718 | 1,731 | 96,500 |
| 2024/12/05 | 1,705 | 1,727 | 1,705 | 1,722 | 126,400 |
| 2024/12/04 | 1,716 | 1,724 | 1,699 | 1,701 | 136,500 |
| 2024/12/03 | 1,709 | 1,728 | 1,705 | 1,716 | 149,900 |
| 2024/12/02 | 1,706 | 1,713 | 1,698 | 1,704 | 116,800 |
| 2024/11/29 | 1,698 | 1,707 | 1,695 | 1,698 | 104,800 |
| 2024/11/28 | 1,683 | 1,705 | 1,682 | 1,704 | 117,100 |
| 2024/11/27 | 1,703 | 1,703 | 1,668 | 1,683 | 225,700 |
| 2024/11/26 | 1,717 | 1,724 | 1,693 | 1,703 | 271,800 |
| 2024/11/25 | 1,731 | 1,738 | 1,720 | 1,720 | 84,900 |
| 2024/11/22 | 1,725 | 1,738 | 1,724 | 1,728 | 65,300 |
| 2024/11/21 | 1,720 | 1,728 | 1,717 | 1,721 | 91,300 |
| 2024/11/20 | 1,745 | 1,746 | 1,715 | 1,719 | 150,300 |
| 2024/11/19 | 1,742 | 1,762 | 1,733 | 1,739 | 154,200 |
| 2024/11/18 | 1,724 | 1,748 | 1,720 | 1,733 | 83,300 |
| 2024/11/15 | 1,750 | 1,764 | 1,722 | 1,722 | 229,200 |
| 2024/11/14 | 1,746 | 1,763 | 1,729 | 1,737 | 155,400 |
| 2024/11/13 | 1,759 | 1,769 | 1,738 | 1,746 | 120,300 |
| 2024/11/12 | 1,732 | 1,772 | 1,732 | 1,754 | 141,700 |
| 2024/11/11 | 1,742 | 1,742 | 1,722 | 1,728 | 137,400 |
| 2024/11/08 | 1,795 | 1,798 | 1,730 | 1,740 | 289,900 |
| 2024/11/07 | 1,791 | 1,812 | 1,781 | 1,802 | 128,700 |
| 2024/11/06 | 1,775 | 1,799 | 1,765 | 1,778 | 140,400 |
| 2024/11/05 | 1,767 | 1,768 | 1,751 | 1,758 | 95,600 |
| 2024/11/01 | 1,760 | 1,767 | 1,742 | 1,750 | 130,100 |
| 2024/10/31 | 1,778 | 1,789 | 1,763 | 1,774 | 107,400 |
| 2024/10/30 | 1,773 | 1,781 | 1,768 | 1,777 | 298,800 |
| 2024/10/29 | 1,777 | 1,785 | 1,762 | 1,774 | 107,600 |
| 2024/10/28 | 1,732 | 1,778 | 1,726 | 1,776 | 148,000 |
| 2024/10/25 | 1,750 | 1,758 | 1,730 | 1,732 | 163,300 |
| 2024/10/24 | 1,745 | 1,758 | 1,726 | 1,755 | 164,300 |
| 2024/10/23 | 1,752 | 1,779 | 1,751 | 1,755 | 141,200 |
| 2024/10/22 | 1,785 | 1,788 | 1,762 | 1,767 | 153,100 |
| 2024/10/21 | 1,794 | 1,805 | 1,784 | 1,790 | 109,100 |
| 2024/10/18 | 1,812 | 1,812 | 1,789 | 1,794 | 133,500 |
| 2024/10/17 | 1,810 | 1,816 | 1,801 | 1,801 | 130,700 |
| 2024/10/16 | 1,820 | 1,831 | 1,807 | 1,815 | 127,200 |
| 2024/10/15 | 1,841 | 1,847 | 1,821 | 1,836 | 114,300 |
| 2024/10/11 | 1,837 | 1,840 | 1,831 | 1,834 | 77,800 |
| 2024/10/10 | 1,850 | 1,851 | 1,833 | 1,843 | 89,000 |
| 2024/10/09 | 1,845 | 1,845 | 1,829 | 1,839 | 73,300 |
| 2024/10/08 | 1,865 | 1,865 | 1,827 | 1,832 | 137,700 |
| 2024/10/07 | 1,885 | 1,885 | 1,865 | 1,875 | 121,800 |
| 2024/10/04 | 1,855 | 1,868 | 1,851 | 1,856 | 98,100 |