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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,990 | 1,990 | 1,955 | 1,959 | 322,700 |
| 2024/07/25 | 2,003 | 2,003 | 1,970 | 1,991 | 253,100 |
| 2024/07/24 | 2,062 | 2,068 | 2,024 | 2,024 | 109,700 |
| 2024/07/23 | 2,042 | 2,070 | 2,040 | 2,067 | 170,500 |
| 2024/07/22 | 2,049 | 2,049 | 2,018 | 2,018 | 128,700 |
| 2024/07/19 | 2,033 | 2,035 | 2,016 | 2,034 | 106,100 |
| 2024/07/18 | 2,040 | 2,050 | 2,029 | 2,029 | 179,600 |
| 2024/07/17 | 2,070 | 2,071 | 2,050 | 2,056 | 136,600 |
| 2024/07/16 | 2,076 | 2,082 | 2,060 | 2,064 | 151,500 |
| 2024/07/12 | 2,054 | 2,073 | 2,050 | 2,073 | 144,500 |
| 2024/07/11 | 2,040 | 2,075 | 2,038 | 2,061 | 399,100 |
| 2024/07/10 | 2,020 | 2,036 | 2,011 | 2,036 | 185,400 |
| 2024/07/09 | 2,000 | 2,011 | 1,991 | 2,004 | 122,100 |
| 2024/07/08 | 2,024 | 2,027 | 1,994 | 1,995 | 144,100 |
| 2024/07/05 | 2,035 | 2,039 | 2,002 | 2,002 | 116,200 |
| 2024/07/04 | 1,997 | 2,030 | 1,985 | 2,030 | 261,400 |
| 2024/07/03 | 1,990 | 2,000 | 1,986 | 1,997 | 129,600 |
| 2024/07/02 | 1,987 | 1,992 | 1,983 | 1,987 | 175,000 |
| 2024/07/01 | 1,972 | 1,990 | 1,968 | 1,987 | 215,900 |
| 2024/06/28 | 1,966 | 1,968 | 1,957 | 1,965 | 132,500 |
| 2024/06/27 | 1,955 | 1,969 | 1,948 | 1,965 | 122,700 |
| 2024/06/26 | 1,960 | 1,960 | 1,941 | 1,950 | 108,300 |
| 2024/06/25 | 1,930 | 1,955 | 1,930 | 1,950 | 207,200 |
| 2024/06/24 | 1,912 | 1,927 | 1,910 | 1,921 | 95,200 |
| 2024/06/21 | 1,940 | 1,948 | 1,905 | 1,911 | 337,800 |
| 2024/06/20 | 1,929 | 1,937 | 1,914 | 1,933 | 141,900 |
| 2024/06/19 | 1,904 | 1,932 | 1,904 | 1,930 | 149,700 |
| 2024/06/18 | 1,907 | 1,910 | 1,893 | 1,895 | 124,600 |
| 2024/06/17 | 1,915 | 1,915 | 1,876 | 1,894 | 200,700 |
| 2024/06/14 | 1,885 | 1,930 | 1,882 | 1,930 | 184,800 |
| 2024/06/13 | 1,907 | 1,910 | 1,885 | 1,893 | 166,500 |
| 2024/06/12 | 1,901 | 1,914 | 1,895 | 1,907 | 105,400 |
| 2024/06/11 | 1,937 | 1,938 | 1,902 | 1,902 | 155,600 |
| 2024/06/10 | 1,901 | 1,928 | 1,901 | 1,923 | 110,600 |
| 2024/06/07 | 1,895 | 1,904 | 1,891 | 1,898 | 115,800 |
| 2024/06/06 | 1,921 | 1,925 | 1,896 | 1,898 | 175,300 |
| 2024/06/05 | 1,926 | 1,930 | 1,910 | 1,913 | 125,500 |
| 2024/06/04 | 1,933 | 1,948 | 1,932 | 1,937 | 147,600 |
| 2024/06/03 | 1,965 | 1,975 | 1,949 | 1,953 | 116,400 |
| 2024/05/31 | 1,960 | 1,974 | 1,950 | 1,968 | 105,800 |
| 2024/05/30 | 1,920 | 1,947 | 1,909 | 1,939 | 105,100 |
| 2024/05/29 | 1,977 | 1,979 | 1,925 | 1,925 | 195,200 |
| 2024/05/28 | 1,986 | 1,990 | 1,968 | 1,970 | 136,600 |
| 2024/05/27 | 1,992 | 2,006 | 1,982 | 1,988 | 126,800 |
| 2024/05/24 | 1,968 | 1,989 | 1,960 | 1,980 | 145,400 |
| 2024/05/23 | 1,980 | 1,988 | 1,971 | 1,980 | 223,700 |
| 2024/05/22 | 1,985 | 2,001 | 1,979 | 1,985 | 182,600 |
| 2024/05/21 | 2,020 | 2,055 | 2,006 | 2,013 | 189,800 |
| 2024/05/20 | 1,998 | 2,035 | 1,998 | 2,030 | 250,400 |
| 2024/05/17 | 1,932 | 1,996 | 1,926 | 1,989 | 195,800 |
| 2024/05/16 | 1,952 | 1,954 | 1,905 | 1,932 | 384,200 |
| 2024/05/15 | 1,985 | 2,002 | 1,972 | 1,982 | 262,500 |
| 2024/05/14 | 1,979 | 1,980 | 1,952 | 1,956 | 150,700 |
| 2024/05/13 | 1,978 | 1,978 | 1,956 | 1,977 | 112,500 |
| 2024/05/10 | 1,999 | 1,999 | 1,959 | 1,980 | 129,500 |
| 2024/05/09 | 1,984 | 1,998 | 1,960 | 1,977 | 110,000 |
| 2024/05/08 | 1,970 | 1,982 | 1,958 | 1,979 | 128,300 |
| 2024/05/07 | 1,974 | 1,982 | 1,952 | 1,970 | 105,800 |
| 2024/05/02 | 1,970 | 1,979 | 1,954 | 1,974 | 124,700 |
| 2024/05/01 | 1,982 | 1,989 | 1,959 | 1,985 | 117,500 |
| 2024/04/30 | 1,983 | 2,018 | 1,977 | 2,003 | 305,500 |
| 2024/04/26 | 1,941 | 1,948 | 1,910 | 1,930 | 150,200 |
| 2024/04/25 | 1,940 | 1,962 | 1,926 | 1,936 | 122,700 |
| 2024/04/24 | 1,932 | 1,940 | 1,920 | 1,938 | 77,500 |
| 2024/04/23 | 1,902 | 1,930 | 1,902 | 1,922 | 141,600 |
| 2024/04/22 | 1,899 | 1,923 | 1,893 | 1,921 | 132,500 |
| 2024/04/19 | 1,903 | 1,911 | 1,840 | 1,865 | 193,700 |
| 2024/04/18 | 1,881 | 1,924 | 1,881 | 1,912 | 93,200 |
| 2024/04/17 | 1,913 | 1,915 | 1,881 | 1,889 | 127,900 |
| 2024/04/16 | 1,942 | 1,965 | 1,898 | 1,903 | 119,600 |
| 2024/04/15 | 1,943 | 1,959 | 1,928 | 1,959 | 97,100 |
| 2024/04/12 | 1,985 | 2,001 | 1,956 | 1,957 | 107,900 |
| 2024/04/11 | 1,973 | 1,981 | 1,958 | 1,980 | 86,300 |
| 2024/04/10 | 1,972 | 1,992 | 1,962 | 1,987 | 141,800 |
| 2024/04/09 | 1,955 | 1,972 | 1,950 | 1,965 | 120,400 |
| 2024/04/08 | 1,919 | 1,942 | 1,917 | 1,940 | 127,200 |
| 2024/04/05 | 1,891 | 1,917 | 1,889 | 1,917 | 146,400 |
| 2024/04/04 | 1,910 | 1,910 | 1,889 | 1,897 | 169,700 |
| 2024/04/03 | 1,883 | 1,919 | 1,880 | 1,893 | 148,100 |
| 2024/04/02 | 1,946 | 1,951 | 1,895 | 1,895 | 296,800 |
| 2024/04/01 | 2,005 | 2,014 | 1,941 | 1,946 | 271,900 |
| 2024/03/29 | 1,990 | 2,011 | 1,978 | 1,999 | 216,500 |
| 2024/03/28 | 1,980 | 1,993 | 1,966 | 1,987 | 333,300 |
| 2024/03/27 | 2,053 | 2,053 | 2,027 | 2,027 | 361,700 |
| 2024/03/26 | 2,037 | 2,051 | 2,031 | 2,049 | 191,900 |
| 2024/03/25 | 2,054 | 2,054 | 2,028 | 2,037 | 247,000 |
| 2024/03/22 | 2,038 | 2,056 | 2,019 | 2,056 | 273,900 |
| 2024/03/21 | 2,010 | 2,033 | 2,000 | 2,025 | 244,400 |
| 2024/03/19 | 1,974 | 1,998 | 1,957 | 1,993 | 168,600 |
| 2024/03/18 | 1,974 | 1,978 | 1,960 | 1,966 | 149,900 |
| 2024/03/15 | 1,948 | 1,962 | 1,942 | 1,955 | 170,500 |
| 2024/03/14 | 1,924 | 1,954 | 1,922 | 1,951 | 125,900 |
| 2024/03/13 | 1,980 | 1,991 | 1,920 | 1,934 | 178,600 |
| 2024/03/12 | 1,920 | 1,957 | 1,900 | 1,957 | 264,100 |
| 2024/03/11 | 1,976 | 1,978 | 1,937 | 1,949 | 263,000 |
| 2024/03/08 | 1,965 | 1,997 | 1,957 | 1,978 | 190,200 |
| 2024/03/07 | 2,040 | 2,040 | 1,974 | 1,977 | 307,700 |
| 2024/03/06 | 1,997 | 2,037 | 1,992 | 2,027 | 209,300 |
| 2024/03/05 | 2,000 | 2,008 | 1,991 | 1,998 | 190,800 |
| 2024/03/04 | 2,046 | 2,046 | 2,006 | 2,014 | 253,700 |
| 2024/03/01 | 2,045 | 2,053 | 2,028 | 2,046 | 163,900 |
| 2024/02/29 | 2,038 | 2,055 | 2,024 | 2,048 | 175,800 |
| 2024/02/28 | 2,040 | 2,072 | 2,029 | 2,038 | 334,900 |
| 2024/02/27 | 2,021 | 2,040 | 2,000 | 2,005 | 215,500 |
| 2024/02/26 | 2,040 | 2,053 | 2,015 | 2,017 | 282,000 |
| 2024/02/22 | 2,018 | 2,045 | 2,013 | 2,028 | 255,900 |
| 2024/02/21 | 2,020 | 2,023 | 1,990 | 2,011 | 132,100 |
| 2024/02/20 | 2,020 | 2,027 | 2,002 | 2,014 | 154,600 |
| 2024/02/19 | 1,983 | 2,020 | 1,983 | 2,020 | 194,000 |
| 2024/02/16 | 1,986 | 1,996 | 1,967 | 1,986 | 154,700 |
| 2024/02/15 | 2,002 | 2,022 | 1,965 | 1,975 | 255,300 |
| 2024/02/14 | 1,990 | 2,003 | 1,965 | 1,990 | 242,900 |
| 2024/02/13 | 1,950 | 1,994 | 1,922 | 1,994 | 465,600 |
| 2024/02/09 | 1,947 | 1,967 | 1,932 | 1,952 | 288,600 |
| 2024/02/08 | 1,975 | 1,982 | 1,943 | 1,960 | 271,400 |
| 2024/02/07 | 1,963 | 2,007 | 1,962 | 1,980 | 266,600 |
| 2024/02/06 | 1,975 | 1,986 | 1,966 | 1,970 | 197,900 |
| 2024/02/05 | 1,995 | 2,008 | 1,979 | 1,979 | 212,600 |
| 2024/02/02 | 2,001 | 2,002 | 1,973 | 1,992 | 232,900 |
| 2024/02/01 | 1,985 | 2,008 | 1,982 | 2,001 | 260,500 |
| 2024/01/31 | 1,978 | 1,996 | 1,968 | 1,996 | 141,200 |
| 2024/01/30 | 1,986 | 1,986 | 1,967 | 1,978 | 147,500 |
| 2024/01/29 | 1,967 | 1,996 | 1,964 | 1,986 | 215,400 |
| 2024/01/26 | 1,971 | 1,972 | 1,945 | 1,950 | 238,400 |
| 2024/01/25 | 1,956 | 1,982 | 1,952 | 1,967 | 226,300 |
| 2024/01/24 | 1,959 | 1,969 | 1,949 | 1,954 | 167,600 |
| 2024/01/23 | 1,958 | 1,972 | 1,953 | 1,967 | 267,700 |
| 2024/01/22 | 1,942 | 1,955 | 1,935 | 1,955 | 190,800 |
| 2024/01/19 | 1,959 | 1,959 | 1,926 | 1,936 | 205,200 |
| 2024/01/18 | 1,935 | 1,955 | 1,929 | 1,943 | 188,200 |
| 2024/01/17 | 1,935 | 1,963 | 1,920 | 1,920 | 366,000 |
| 2024/01/16 | 1,915 | 1,931 | 1,903 | 1,926 | 258,200 |
| 2024/01/15 | 1,890 | 1,925 | 1,889 | 1,913 | 390,200 |
| 2024/01/12 | 1,914 | 1,923 | 1,885 | 1,908 | 314,900 |
| 2024/01/11 | 1,900 | 1,922 | 1,896 | 1,905 | 302,500 |
| 2024/01/10 | 1,875 | 1,906 | 1,863 | 1,885 | 459,100 |
| 2024/01/09 | 1,861 | 1,887 | 1,855 | 1,871 | 491,700 |
| 2024/01/05 | 1,842 | 1,844 | 1,829 | 1,842 | 381,400 |
| 2024/01/04 | 1,798 | 1,834 | 1,781 | 1,833 | 485,100 |
| 2023/12/29 | 1,770 | 1,805 | 1,768 | 1,798 | 440,100 |
| 2023/12/28 | 1,737 | 1,772 | 1,729 | 1,769 | 368,100 |
| 2023/12/27 | 1,731 | 1,740 | 1,720 | 1,737 | 324,100 |
| 2023/12/26 | 1,691 | 1,703 | 1,685 | 1,691 | 192,300 |
| 2023/12/25 | 1,693 | 1,703 | 1,686 | 1,689 | 118,700 |
| 2023/12/22 | 1,697 | 1,705 | 1,684 | 1,692 | 175,300 |
| 2023/12/21 | 1,684 | 1,688 | 1,675 | 1,682 | 148,800 |
| 2023/12/20 | 1,703 | 1,711 | 1,688 | 1,691 | 204,800 |
| 2023/12/19 | 1,689 | 1,703 | 1,673 | 1,688 | 169,500 |
| 2023/12/18 | 1,661 | 1,681 | 1,638 | 1,673 | 263,900 |
| 2023/12/15 | 1,653 | 1,676 | 1,653 | 1,663 | 175,900 |
| 2023/12/14 | 1,681 | 1,691 | 1,650 | 1,650 | 295,600 |
| 2023/12/13 | 1,696 | 1,704 | 1,681 | 1,692 | 170,700 |
| 2023/12/12 | 1,717 | 1,719 | 1,692 | 1,696 | 124,700 |
| 2023/12/11 | 1,705 | 1,713 | 1,691 | 1,712 | 195,000 |
| 2023/12/08 | 1,710 | 1,719 | 1,678 | 1,684 | 386,500 |
| 2023/12/07 | 1,752 | 1,756 | 1,728 | 1,735 | 189,400 |
| 2023/12/06 | 1,739 | 1,764 | 1,738 | 1,756 | 170,800 |
| 2023/12/05 | 1,762 | 1,773 | 1,743 | 1,744 | 249,400 |
| 2023/12/04 | 1,750 | 1,776 | 1,735 | 1,767 | 361,600 |
| 2023/12/01 | 1,765 | 1,770 | 1,742 | 1,748 | 255,300 |
| 2023/11/30 | 1,725 | 1,763 | 1,724 | 1,760 | 301,300 |
| 2023/11/29 | 1,746 | 1,746 | 1,724 | 1,725 | 246,000 |
| 2023/11/28 | 1,710 | 1,755 | 1,710 | 1,748 | 462,300 |
| 2023/11/27 | 1,692 | 1,708 | 1,691 | 1,703 | 219,600 |
| 2023/11/24 | 1,679 | 1,686 | 1,671 | 1,685 | 256,400 |
| 2023/11/22 | 1,664 | 1,684 | 1,657 | 1,657 | 204,700 |
| 2023/11/21 | 1,649 | 1,670 | 1,638 | 1,662 | 261,800 |
| 2023/11/20 | 1,685 | 1,696 | 1,657 | 1,657 | 334,000 |
| 2023/11/17 | 1,664 | 1,687 | 1,663 | 1,687 | 247,000 |
| 2023/11/16 | 1,675 | 1,679 | 1,657 | 1,670 | 236,600 |
| 2023/11/15 | 1,685 | 1,691 | 1,670 | 1,676 | 328,100 |
| 2023/11/14 | 1,679 | 1,685 | 1,668 | 1,676 | 283,200 |
| 2023/11/13 | 1,679 | 1,697 | 1,660 | 1,679 | 627,700 |
| 2023/11/10 | 1,630 | 1,647 | 1,616 | 1,639 | 279,900 |
| 2023/11/09 | 1,613 | 1,651 | 1,612 | 1,650 | 298,500 |
| 2023/11/08 | 1,659 | 1,662 | 1,598 | 1,610 | 541,700 |
| 2023/11/07 | 1,650 | 1,662 | 1,641 | 1,654 | 212,500 |
| 2023/11/06 | 1,658 | 1,658 | 1,641 | 1,643 | 254,200 |
| 2023/11/02 | 1,688 | 1,688 | 1,635 | 1,635 | 297,100 |
| 2023/11/01 | 1,660 | 1,679 | 1,651 | 1,670 | 371,900 |
| 2023/10/31 | 1,634 | 1,645 | 1,613 | 1,645 | 298,700 |
| 2023/10/30 | 1,660 | 1,663 | 1,622 | 1,633 | 778,900 |
| 2023/10/27 | 1,611 | 1,657 | 1,611 | 1,657 | 407,600 |
| 2023/10/26 | 1,608 | 1,622 | 1,603 | 1,609 | 218,900 |
| 2023/10/25 | 1,629 | 1,639 | 1,610 | 1,610 | 177,200 |
| 2023/10/24 | 1,614 | 1,621 | 1,569 | 1,614 | 371,200 |
| 2023/10/23 | 1,602 | 1,628 | 1,601 | 1,611 | 199,400 |
| 2023/10/20 | 1,597 | 1,620 | 1,590 | 1,609 | 255,800 |
| 2023/10/19 | 1,607 | 1,622 | 1,599 | 1,608 | 246,100 |
| 2023/10/18 | 1,619 | 1,625 | 1,611 | 1,620 | 165,900 |
| 2023/10/17 | 1,625 | 1,639 | 1,604 | 1,614 | 219,300 |
| 2023/10/16 | 1,604 | 1,630 | 1,602 | 1,611 | 212,600 |
| 2023/10/13 | 1,649 | 1,653 | 1,627 | 1,632 | 260,900 |
| 2023/10/12 | 1,649 | 1,659 | 1,636 | 1,658 | 303,900 |
| 2023/10/11 | 1,668 | 1,672 | 1,646 | 1,647 | 344,400 |
| 2023/10/10 | 1,651 | 1,670 | 1,642 | 1,666 | 361,900 |
| 2023/10/06 | 1,600 | 1,630 | 1,591 | 1,618 | 309,000 |
| 2023/10/05 | 1,560 | 1,600 | 1,560 | 1,593 | 643,100 |
| 2023/10/04 | 1,581 | 1,603 | 1,549 | 1,549 | 922,500 |
| 2023/10/03 | 1,709 | 1,718 | 1,648 | 1,649 | 503,000 |