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
1989/12/29 1,670 1,670 1,670 1,670 3,000
1989/12/28 1,660 1,680 1,660 1,680 13,000
1989/12/27 1,670 1,680 1,640 1,640 32,000
1989/12/26 1,640 1,680 1,640 1,680 48,000
1989/12/25 1,630 1,640 1,620 1,640 32,000
1989/12/22 1,650 1,650 1,600 1,600 25,000
1989/12/21 1,670 1,670 1,640 1,640 27,000
1989/12/20 1,710 1,710 1,680 1,680 61,000
1989/12/19 1,690 1,710 1,680 1,710 16,000
1989/12/18 1,720 1,720 1,690 1,690 97,000
1989/12/15 1,660 1,750 1,650 1,750 159,000
1989/12/14 1,660 1,660 1,650 1,660 38,000
1989/12/13 1,630 1,650 1,630 1,650 29,000
1989/12/12 1,640 1,650 1,630 1,640 37,000
1989/12/11 1,620 1,640 1,620 1,640 19,000
1989/12/08 1,580 1,600 1,580 1,600 12,000
1989/12/06 1,600 1,610 1,570 1,610 16,000
1989/12/05 1,600 1,620 1,580 1,620 41,000
1989/12/04 1,650 1,650 1,580 1,620 32,000
1989/12/01 1,650 1,650 1,620 1,630 35,000
1989/11/30 1,650 1,650 1,620 1,650 55,000
1989/11/29 1,590 1,600 1,590 1,600 9,000
1989/11/28 1,590 1,600 1,590 1,590 16,000
1989/11/27 1,600 1,600 1,590 1,590 4,000
1989/11/24 1,580 1,600 1,580 1,580 18,000
1989/11/22 1,600 1,600 1,580 1,580 14,000
1989/11/21 1,600 1,600 1,550 1,580 10,000
1989/11/20 1,640 1,650 1,640 1,640 8,000
1989/11/17 1,680 1,680 1,650 1,650 33,000
1989/11/16 1,660 1,680 1,650 1,680 62,000
1989/11/15 1,640 1,650 1,630 1,650 37,000
1989/11/14 1,620 1,640 1,600 1,620 32,000
1989/11/13 1,570 1,600 1,550 1,600 14,000
1989/11/10 1,580 1,600 1,580 1,600 23,000
1989/11/09 1,590 1,590 1,580 1,590 9,000
1989/11/08 1,580 1,600 1,570 1,600 27,000
1989/11/07 1,580 1,580 1,570 1,570 33,000
1989/11/06 1,530 1,550 1,530 1,550 6,000
1989/11/02 1,530 1,540 1,530 1,530 17,000
1989/11/01 1,540 1,560 1,510 1,510 30,000
1989/10/31 1,530 1,550 1,500 1,530 13,000
1989/10/30 1,480 1,520 1,480 1,500 36,000
1989/10/27 1,490 1,500 1,480 1,490 53,000
1989/10/26 1,570 1,590 1,550 1,550 38,000
1989/10/25 1,620 1,630 1,580 1,580 55,000
1989/10/24 1,640 1,650 1,630 1,650 17,000
1989/10/23 1,670 1,670 1,650 1,650 9,000
1989/10/20 1,690 1,690 1,650 1,650 17,000
1989/10/19 1,660 1,690 1,630 1,690 36,000
1989/10/18 1,630 1,650 1,590 1,650 7,000
1989/10/17 1,630 1,670 1,630 1,670 51,000
1989/10/16 1,580 1,600 1,570 1,570 25,000
1989/10/13 1,710 1,710 1,650 1,670 30,000
1989/10/12 1,750 1,750 1,700 1,700 40,000
1989/10/11 1,770 1,800 1,730 1,730 139,000
1989/10/09 1,790 1,800 1,730 1,800 225,000
1989/10/06 1,750 1,800 1,750 1,800 173,000
1989/10/05 1,690 1,750 1,680 1,730 215,000
1989/10/04 1,630 1,650 1,610 1,640 93,000
1989/10/03 1,610 1,630 1,600 1,630 29,000
1989/10/02 1,620 1,620 1,590 1,590 31,000
1989/09/29 1,590 1,620 1,590 1,590 59,000
1989/09/28 1,600 1,660 1,600 1,650 127,000
1989/09/27 1,590 1,630 1,590 1,600 119,000
1989/09/26 1,550 1,570 1,550 1,570 98,000
1989/09/25 1,540 1,540 1,500 1,540 66,000
1989/09/22 1,530 1,530 1,520 1,520 19,000
1989/09/21 1,530 1,540 1,500 1,500 62,000
1989/09/20 1,480 1,550 1,450 1,550 58,000
1989/09/19 1,490 1,500 1,480 1,480 19,000
1989/09/18 1,420 1,480 1,420 1,470 27,000
1989/09/14 1,480 1,500 1,420 1,420 50,000
1989/09/13 1,480 1,480 1,450 1,450 29,000
1989/09/12 1,490 1,490 1,470 1,480 36,000
1989/09/11 1,510 1,540 1,500 1,500 91,000
1989/09/08 1,490 1,540 1,480 1,510 87,000
1989/09/07 1,480 1,480 1,470 1,470 26,000
1989/09/06 1,450 1,500 1,450 1,470 26,000
1989/09/05 1,520 1,520 1,480 1,480 22,000
1989/09/04 1,540 1,560 1,480 1,500 143,000
1989/09/01 1,450 1,540 1,450 1,510 141,000
1989/08/31 1,430 1,450 1,430 1,450 74,000
1989/08/30 1,400 1,430 1,400 1,410 64,000
1989/08/29 1,410 1,420 1,360 1,380 46,000
1989/08/28 1,410 1,420 1,400 1,410 47,000
1989/08/25 1,420 1,420 1,400 1,410 32,000
1989/08/24 1,410 1,420 1,390 1,420 18,000
1989/08/23 1,450 1,460 1,420 1,450 20,000
1989/08/22 1,460 1,470 1,440 1,460 42,000
1989/08/21 1,490 1,500 1,450 1,450 63,000
1989/08/18 1,420 1,500 1,410 1,470 201,000
1989/08/17 1,420 1,420 1,390 1,400 41,000
1989/08/16 1,420 1,430 1,380 1,400 110,000
1989/08/15 1,360 1,460 1,340 1,410 298,000
1989/08/14 1,310 1,320 1,280 1,320 49,000
1989/08/11 1,290 1,300 1,270 1,290 53,000
1989/08/10 1,280 1,310 1,250 1,310 66,000
1989/08/09 1,280 1,300 1,280 1,280 49,000
1989/08/08 1,230 1,300 1,230 1,290 38,000
1989/08/07 1,230 1,230 1,200 1,230 60,000
1989/08/04 1,210 1,210 1,200 1,200 9,000
1989/08/03 1,210 1,210 1,210 1,210 1,000
1989/08/02 1,210 1,210 1,200 1,210 8,000
1989/08/01 1,220 1,220 1,220 1,220 6,000
1989/07/31 1,220 1,220 1,200 1,200 7,000
1989/07/28 1,200 1,200 1,200 1,200 9,000
1989/07/27 1,200 1,200 1,200 1,200 14,000
1989/07/26 1,200 1,200 1,200 1,200 8,000
1989/07/25 1,210 1,210 1,190 1,200 11,000
1989/07/24 1,230 1,230 1,220 1,230 12,000
1989/07/21 1,190 1,200 1,190 1,200 5,000
1989/07/20 1,190 1,200 1,190 1,200 9,000
1989/07/19 1,180 1,200 1,180 1,190 13,000
1989/07/18 1,200 1,200 1,170 1,170 16,000
1989/07/17 1,230 1,230 1,200 1,230 6,000
1989/07/14 1,220 1,230 1,200 1,200 21,000
1989/07/13 1,200 1,200 1,200 1,200 7,000
1989/07/12 1,220 1,280 1,220 1,280 15,000
1989/07/11 1,270 1,270 1,220 1,220 20,000
1989/07/10 1,250 1,310 1,250 1,260 170,000
1989/07/07 1,210 1,250 1,210 1,250 84,000
1989/07/06 1,190 1,230 1,180 1,220 88,000
1989/07/05 1,190 1,210 1,180 1,180 108,000
1989/07/04 1,140 1,200 1,110 1,190 124,000
1989/07/03 1,100 1,150 1,090 1,130 50,000
1989/06/30 1,090 1,100 1,070 1,080 46,000
1989/06/28 1,090 1,090 1,080 1,080 20,000
1989/06/27 1,090 1,100 1,090 1,090 9,000
1989/06/26 1,100 1,100 1,080 1,100 11,000
1989/06/23 1,090 1,100 1,090 1,100 16,000
1989/06/22 1,110 1,110 1,100 1,100 8,000
1989/06/20 1,090 1,090 1,060 1,060 11,000
1989/06/19 1,100 1,100 1,090 1,090 16,000
1989/06/16 1,100 1,100 1,100 1,100 6,000
1989/06/15 1,110 1,110 1,100 1,100 12,000
1989/06/14 1,100 1,110 1,100 1,110 13,000
1989/06/13 1,110 1,110 1,100 1,100 6,000
1989/06/12 1,140 1,140 1,120 1,120 4,000
1989/06/09 1,150 1,150 1,120 1,120 23,000
1989/06/08 1,150 1,150 1,130 1,150 13,000
1989/06/07 1,090 1,100 1,090 1,100 5,000
1989/06/06 1,100 1,100 1,080 1,100 25,000
1989/06/05 1,140 1,140 1,110 1,120 11,000
1989/06/02 1,180 1,180 1,150 1,150 16,000
1989/06/01 1,190 1,200 1,190 1,190 53,000
1989/05/31 1,190 1,190 1,180 1,180 97,000
1989/05/30 1,150 1,180 1,150 1,180 109,000
1989/05/29 1,150 1,190 1,150 1,150 55,000
1989/05/26 1,090 1,150 1,080 1,150 107,000
1989/05/25 1,100 1,100 1,070 1,100 81,000
1989/05/24 1,050 1,090 1,040 1,090 141,000
1989/05/23 1,040 1,040 1,030 1,030 7,000
1989/05/22 1,050 1,050 1,030 1,040 11,000
1989/05/19 1,000 1,050 1,000 1,040 32,000
1989/05/18 1,000 1,020 991 1,020 9,000
1989/05/17 1,000 1,000 990 990 27,000
1989/05/16 1,000 1,000 1,000 1,000 20,000
1989/05/15 1,000 1,000 1,000 1,000 13,000
1989/05/12 1,000 1,000 990 990 5,000
1989/05/11 1,000 1,000 1,000 1,000 18,000
1989/05/10 1,010 1,010 1,000 1,000 27,000
1989/05/09 1,030 1,050 1,000 1,000 33,000
1989/05/08 1,020 1,030 1,020 1,030 21,000
1989/05/02 976 981 975 976 18,000
1989/05/01 975 976 970 970 8,000
1989/04/28 975 975 972 975 12,000
1989/04/27 979 979 975 975 5,000
1989/04/26 975 975 975 975 9,000
1989/04/25 980 980 975 975 2,000
1989/04/24 980 980 980 980 5,000
1989/04/21 975 976 975 976 5,000
1989/04/20 982 982 975 975 5,000
1989/04/19 980 980 980 980 1,000
1989/04/18 980 980 980 980 5,000
1989/04/17 981 981 980 980 2,000
1989/04/14 980 980 980 980 1,000
1989/04/13 985 985 985 985 1,000
1989/04/12 980 985 980 985 7,000
1989/04/11 990 990 980 980 3,000
1989/04/10 990 990 990 990 5,000
1989/04/07 1,020 1,020 1,020 1,020 6,000
1989/04/06 1,030 1,030 1,030 1,030 3,000
1989/04/05 1,020 1,030 1,020 1,030 27,000
1989/04/04 1,020 1,020 1,000 1,020 4,000
1989/03/31 1,020 1,030 1,020 1,030 5,000
1989/03/30 1,000 1,020 1,000 1,000 7,000
1989/03/29 990 990 990 990 7,000
1989/03/28 980 981 980 981 2,000
1989/03/27 980 981 980 981 11,000
1989/03/24 990 996 981 996 11,000
1989/03/23 990 990 990 990 2,000
1989/03/22 1,010 1,010 1,010 1,010 2,000
1989/03/20 1,030 1,030 1,030 1,030 15,000
1989/03/17 990 990 970 970 4,000
1989/03/16 979 990 970 990 12,000
1989/03/15 980 981 970 980 13,000
1989/03/14 985 985 980 980 6,000
1989/03/13 995 995 995 995 2,000
1989/03/10 975 975 975 975 2,000
1989/03/09 970 970 970 970 8,000
1989/03/08 999 999 970 970 10,000
1989/03/07 980 999 980 999 6,000
1989/03/06 991 1,000 991 1,000 6,000
1989/03/03 1,000 1,000 1,000 1,000 9,000
1989/03/02 991 1,000 991 1,000 7,000
1989/03/01 995 1,000 991 991 12,000
1989/02/28 1,000 1,020 990 990 53,000
1989/02/27 990 992 990 992 9,000
1989/02/23 970 970 970 970 3,000
1989/02/22 990 1,000 950 950 21,000
1989/02/21 992 992 980 980 7,000
1989/02/20 990 990 990 990 4,000
1989/02/17 950 970 950 970 18,000
1989/02/15 980 990 980 990 10,000
1989/02/14 982 1,000 982 1,000 6,000
1989/02/13 1,010 1,010 982 982 8,000
1989/02/09 1,020 1,020 1,020 1,020 2,000
1989/02/08 1,010 1,010 1,010 1,010 6,000
1989/02/07 1,030 1,030 1,010 1,010 19,000
1989/02/06 1,030 1,030 1,020 1,030 9,000
1989/02/03 1,010 1,030 1,000 1,030 53,000
1989/02/02 1,020 1,040 1,010 1,010 14,000
1989/02/01 1,080 1,080 1,040 1,040 29,000
1989/01/31 1,090 1,100 1,080 1,080 10,000
1989/01/30 1,090 1,100 1,070 1,070 106,000
1989/01/28 1,080 1,090 1,070 1,070 32,000
1989/01/27 1,080 1,080 1,030 1,030 63,000
1989/01/26 980 1,020 980 1,020 48,000
1989/01/25 978 980 975 976 8,000
1989/01/24 975 988 975 985 5,000
1989/01/23 990 990 979 979 3,000
1989/01/20 983 983 983 983 3,000
1989/01/19 985 1,000 985 993 15,000
1989/01/18 998 999 985 985 8,000
1989/01/17 999 1,000 999 999 6,000
1989/01/13 989 1,000 985 1,000 23,000
1989/01/12 960 999 960 999 20,000
1989/01/11 960 960 960 960 2,000
1989/01/10 950 960 930 930 17,000
1989/01/09 960 960 955 955 17,000
1989/01/06 925 960 925 960 24,000
1989/01/05 925 925 920 920 2,000
1989/01/04 925 925 925 925 1,000

このページの先頭へ