日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/06 2,191 2,214 2,180 2,214 112,900
2026/02/05 2,185 2,207 2,175 2,184 113,700
2026/02/04 2,162 2,180 2,157 2,160 102,400
2026/02/03 2,139 2,154 2,128 2,152 106,200
2026/02/02 2,129 2,141 2,106 2,108 131,500
2026/01/30 2,112 2,115 2,096 2,104 105,500
2026/01/29 2,075 2,099 2,061 2,093 105,800
2026/01/28 2,093 2,093 2,070 2,081 102,700
2026/01/27 2,110 2,113 2,090 2,105 107,200
2026/01/26 2,140 2,140 2,117 2,125 103,800
2026/01/23 2,155 2,171 2,146 2,160 63,100
2026/01/22 2,145 2,166 2,136 2,158 95,700
2026/01/21 2,138 2,150 2,111 2,140 79,600
2026/01/20 2,159 2,164 2,138 2,143 122,400
2026/01/19 2,166 2,168 2,135 2,159 127,700
2026/01/16 2,160 2,172 2,152 2,162 112,100
2026/01/15 2,142 2,160 2,135 2,160 92,400
2026/01/14 2,138 2,149 2,130 2,140 109,400
2026/01/13 2,140 2,150 2,127 2,127 163,100
2026/01/09 2,100 2,127 2,100 2,116 75,500
2026/01/08 2,090 2,100 2,079 2,092 65,700
2026/01/07 2,078 2,102 2,072 2,093 127,800
2026/01/06 2,076 2,090 2,071 2,078 130,300
2026/01/05 2,086 2,105 2,075 2,078 119,000
2025/12/30 2,090 2,097 2,083 2,083 52,100
2025/12/29 2,082 2,107 2,079 2,090 88,200
2025/12/26 2,098 2,098 2,079 2,087 54,500
2025/12/25 2,075 2,093 2,070 2,089 51,400
2025/12/24 2,082 2,085 2,065 2,070 61,800
2025/12/23 2,092 2,104 2,071 2,074 69,400
2025/12/22 2,078 2,107 2,076 2,105 162,100
2025/12/19 2,042 2,070 2,038 2,070 95,600
2025/12/18 2,037 2,045 2,022 2,042 47,300
2025/12/17 2,042 2,042 2,019 2,032 54,400
2025/12/16 2,057 2,059 2,030 2,030 152,700
2025/12/15 2,032 2,055 2,032 2,055 155,500
2025/12/12 2,017 2,038 2,013 2,038 72,500
2025/12/11 2,045 2,051 2,004 2,004 76,100
2025/12/10 2,029 2,046 2,024 2,040 116,100
2025/12/09 2,013 2,024 2,005 2,016 59,000
2025/12/08 2,007 2,027 2,007 2,016 105,800
2025/12/05 2,017 2,017 1,980 1,985 167,800
2025/12/04 2,001 2,028 1,998 2,028 130,800
2025/12/03 2,009 2,015 2,001 2,010 104,800
2025/12/02 2,021 2,021 2,004 2,013 123,100
2025/12/01 2,050 2,055 2,021 2,026 197,200
2025/11/28 2,017 2,034 2,016 2,034 98,800
2025/11/27 2,010 2,016 2,001 2,008 67,700
2025/11/26 2,000 2,009 1,990 2,002 80,600
2025/11/25 2,007 2,020 1,989 1,991 102,400
2025/11/21 1,962 2,009 1,961 2,009 113,400
2025/11/20 1,980 1,980 1,962 1,965 69,300
2025/11/19 1,979 1,980 1,950 1,951 113,700
2025/11/18 1,985 1,996 1,965 1,974 102,500
2025/11/17 2,045 2,048 1,969 1,985 207,800
2025/11/14 2,003 2,025 1,980 2,025 156,100
2025/11/13 2,003 2,022 2,003 2,016 85,500
2025/11/12 2,003 2,027 1,991 2,009 149,700
2025/11/11 2,002 2,002 1,981 1,992 56,700
2025/11/10 1,990 2,004 1,983 2,003 80,000
2025/11/07 1,979 1,984 1,963 1,980 54,000
2025/11/06 1,980 1,998 1,969 1,979 84,200
2025/11/05 1,974 1,976 1,929 1,971 113,000
2025/11/04 1,960 1,999 1,953 1,984 155,300
2025/10/31 1,957 1,974 1,941 1,960 121,100
2025/10/30 1,961 1,973 1,947 1,969 84,100
2025/10/29 1,978 1,978 1,945 1,945 86,000
2025/10/28 2,024 2,024 1,971 1,971 122,500
2025/10/27 2,020 2,030 2,015 2,030 131,200
2025/10/24 2,022 2,026 2,010 2,010 95,000
2025/10/23 1,999 2,018 1,991 2,015 101,700
2025/10/22 1,980 2,005 1,974 2,002 151,900
2025/10/21 1,985 1,990 1,970 1,971 90,600
2025/10/20 1,989 1,991 1,978 1,978 98,500
2025/10/17 1,951 1,972 1,945 1,970 80,500
2025/10/16 1,943 1,960 1,943 1,955 53,500
2025/10/15 1,919 1,943 1,919 1,942 72,900
2025/10/14 1,899 1,937 1,894 1,903 210,100
2025/10/10 1,955 1,958 1,923 1,931 102,700
2025/10/09 1,970 1,976 1,957 1,973 68,500
2025/10/08 1,988 1,989 1,966 1,966 77,700
2025/10/07 1,955 1,987 1,955 1,982 105,600
2025/10/06 1,967 1,975 1,943 1,950 106,300
2025/10/03 1,925 1,936 1,922 1,929 106,200
2025/10/02 1,906 1,928 1,894 1,923 102,700
2025/10/01 1,952 1,953 1,901 1,909 128,700
2025/09/30 1,972 1,976 1,948 1,967 126,400
2025/09/29 1,995 1,995 1,969 1,977 211,400
2025/09/26 2,027 2,040 2,021 2,040 224,600
2025/09/25 2,017 2,027 2,009 2,027 209,600
2025/09/24 2,015 2,018 2,006 2,008 100,000
2025/09/22 2,007 2,025 2,007 2,014 90,400
2025/09/19 2,010 2,020 1,992 2,012 222,000
2025/09/18 2,023 2,026 2,004 2,007 99,800
2025/09/17 2,032 2,048 2,011 2,011 148,500
2025/09/16 2,020 2,047 2,014 2,044 114,800
2025/09/12 2,040 2,044 2,022 2,023 143,200
2025/09/11 2,041 2,041 2,023 2,032 133,000
2025/09/10 2,053 2,059 2,042 2,043 147,200
2025/09/09 2,072 2,075 2,048 2,048 209,000
2025/09/08 2,049 2,070 2,039 2,070 217,100
2025/09/05 2,030 2,054 2,020 2,049 249,000
2025/09/04 2,018 2,024 2,000 2,024 214,500
2025/09/03 1,966 2,045 1,964 2,021 423,500
2025/09/02 1,945 1,965 1,943 1,960 112,300
2025/09/01 1,945 1,955 1,933 1,941 112,800
2025/08/29 1,950 1,958 1,946 1,952 107,300
2025/08/28 1,930 1,956 1,930 1,948 138,900
2025/08/27 1,930 1,945 1,923 1,938 115,500
2025/08/26 1,944 1,949 1,923 1,926 134,800
2025/08/25 1,929 1,948 1,929 1,948 115,200
2025/08/22 1,927 1,935 1,921 1,923 86,400
2025/08/21 1,925 1,926 1,911 1,921 92,800
2025/08/20 1,922 1,942 1,922 1,928 138,600
2025/08/19 1,923 1,939 1,920 1,933 190,400
2025/08/18 1,895 1,923 1,894 1,921 193,200
2025/08/15 1,884 1,895 1,873 1,894 133,200
2025/08/14 1,884 1,898 1,872 1,876 153,800
2025/08/13 1,889 1,898 1,877 1,884 137,500
2025/08/12 1,878 1,895 1,867 1,886 249,500
2025/08/08 1,843 1,871 1,843 1,869 213,700
2025/08/07 1,851 1,866 1,836 1,855 242,300
2025/08/06 1,843 1,888 1,840 1,866 311,800
2025/08/05 1,818 1,847 1,809 1,837 172,400
2025/08/04 1,795 1,815 1,793 1,810 124,600
2025/08/01 1,796 1,833 1,792 1,828 204,200
2025/07/31 1,798 1,807 1,786 1,792 132,400
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

このページの先頭へ