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
2026/06/22 2,180 2,202 2,176 2,180 64,700
2026/06/19 2,170 2,206 2,170 2,189 111,800
2026/06/18 2,120 2,169 2,120 2,159 92,100
2026/06/17 2,126 2,155 2,125 2,125 60,800
2026/06/16 2,175 2,175 2,125 2,125 67,900
2026/06/15 2,177 2,189 2,166 2,176 62,700
2026/06/12 2,153 2,173 2,141 2,145 84,200
2026/06/11 2,152 2,152 2,108 2,147 101,000
2026/06/10 2,183 2,187 2,150 2,165 71,900
2026/06/09 2,187 2,210 2,167 2,178 79,700
2026/06/08 2,159 2,186 2,149 2,167 94,100
2026/06/05 2,187 2,204 2,177 2,200 68,300
2026/06/04 2,184 2,199 2,174 2,185 71,600
2026/06/03 2,203 2,217 2,186 2,199 114,300
2026/06/02 2,189 2,190 2,126 2,182 182,500
2026/06/01 2,262 2,262 2,193 2,197 118,700
2026/05/29 2,260 2,286 2,252 2,272 108,300
2026/05/28 2,227 2,260 2,215 2,252 153,000
2026/05/27 2,229 2,240 2,205 2,218 89,700
2026/05/26 2,193 2,224 2,181 2,224 120,500
2026/05/25 2,180 2,218 2,180 2,203 87,100
2026/05/22 2,175 2,192 2,164 2,180 130,000
2026/05/21 2,152 2,176 2,140 2,175 84,200
2026/05/20 2,142 2,146 2,098 2,112 148,500
2026/05/19 2,215 2,219 2,143 2,150 184,700
2026/05/18 2,222 2,255 2,182 2,197 268,300
2026/05/15 2,135 2,196 2,070 2,172 287,600
2026/05/14 2,131 2,135 2,119 2,131 84,400
2026/05/13 2,102 2,128 2,102 2,121 62,400
2026/05/12 2,114 2,130 2,080 2,099 109,200
2026/05/11 2,100 2,135 2,100 2,101 86,300
2026/05/08 2,078 2,091 2,041 2,090 191,200
2026/05/07 2,068 2,091 2,060 2,083 107,600
2026/05/01 2,059 2,061 2,021 2,051 95,000
2026/04/30 2,067 2,067 2,040 2,056 104,300
2026/04/28 2,073 2,086 2,067 2,086 95,500
2026/04/27 2,052 2,074 2,049 2,063 84,600
2026/04/24 2,071 2,088 2,056 2,066 130,000
2026/04/23 2,082 2,084 2,051 2,068 92,100
2026/04/22 2,094 2,095 2,082 2,082 105,300
2026/04/21 2,118 2,119 2,094 2,101 68,100
2026/04/20 2,140 2,140 2,111 2,113 78,000
2026/04/17 2,122 2,131 2,111 2,115 86,600
2026/04/16 2,160 2,175 2,115 2,121 138,700
2026/04/15 2,175 2,185 2,159 2,161 176,600
2026/04/14 2,141 2,163 2,141 2,163 191,600
2026/04/13 2,109 2,130 2,104 2,130 163,200
2026/04/10 2,100 2,112 2,085 2,098 130,400
2026/04/09 2,114 2,120 2,095 2,095 76,200
2026/04/08 2,117 2,124 2,105 2,114 105,600
2026/04/07 2,084 2,098 2,074 2,085 70,800
2026/04/06 2,084 2,095 2,078 2,084 46,500
2026/04/03 2,066 2,084 2,064 2,078 74,100
2026/03/27 2,100 2,120 2,097 2,117 207,300
2026/03/26 2,115 2,127 2,098 2,109 108,700
2026/03/25 2,119 2,124 2,106 2,111 107,500
2026/03/24 2,096 2,096 2,073 2,085 91,000
2026/03/23 2,069 2,069 2,020 2,046 168,800
2026/03/19 2,111 2,119 2,080 2,080 137,100
2026/03/18 2,127 2,149 2,115 2,149 69,100
2026/03/17 2,105 2,112 2,092 2,096 105,400
2026/03/16 2,101 2,111 2,083 2,103 111,900
2026/03/13 2,100 2,122 2,100 2,107 158,700
2026/03/12 2,170 2,170 2,132 2,139 108,500
2026/03/11 2,197 2,204 2,176 2,176 106,200
2026/03/10 2,183 2,187 2,150 2,178 122,900
2026/03/09 2,107 2,147 2,090 2,142 230,200
2026/03/06 2,180 2,200 2,163 2,200 113,000
2026/03/05 2,200 2,229 2,186 2,204 163,800
2026/03/04 2,175 2,196 2,112 2,147 247,500
2026/03/03 2,300 2,301 2,232 2,235 170,000
2026/03/02 2,308 2,320 2,275 2,316 154,400
2026/02/27 2,325 2,354 2,313 2,349 121,700
2026/02/26 2,330 2,332 2,315 2,321 87,600
2026/02/25 2,318 2,325 2,303 2,315 130,700
2026/02/24 2,287 2,328 2,278 2,317 122,700
2026/02/20 2,304 2,304 2,277 2,287 96,900
2026/02/19 2,300 2,320 2,283 2,320 83,500
2026/02/18 2,297 2,319 2,285 2,290 111,800
2026/02/17 2,295 2,311 2,282 2,297 114,100
2026/02/16 2,278 2,299 2,258 2,291 105,700
2026/02/13 2,278 2,289 2,239 2,265 128,900
2026/02/12 2,267 2,289 2,225 2,252 224,500
2026/02/10 2,248 2,272 2,242 2,267 146,900
2026/02/09 2,263 2,265 2,224 2,238 136,700
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

このページの先頭へ