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
1990/12/28 1,100 1,100 1,100 1,100 11,000
1990/12/26 1,100 1,120 1,100 1,120 2,000
1990/12/25 1,100 1,100 1,100 1,100 2,000
1990/12/21 1,230 1,230 1,200 1,200 2,000
1990/12/20 1,310 1,310 1,250 1,250 9,000
1990/12/14 1,290 1,290 1,290 1,290 1,000
1990/12/13 1,350 1,350 1,350 1,350 1,000
1990/12/10 1,390 1,390 1,390 1,390 22,000
1990/12/07 1,290 1,290 1,290 1,290 2,000
1990/11/29 1,340 1,350 1,340 1,350 2,000
1990/11/26 1,430 1,430 1,430 1,430 2,000
1990/11/21 1,490 1,490 1,490 1,490 9,000
1990/11/20 1,490 1,490 1,490 1,490 7,000
1990/11/19 1,470 1,470 1,470 1,470 4,000
1990/11/16 1,470 1,470 1,470 1,470 3,000
1990/11/15 1,520 1,520 1,480 1,480 61,000
1990/11/14 1,530 1,550 1,530 1,550 31,000
1990/11/09 1,540 1,540 1,540 1,540 2,000
1990/11/06 1,550 1,550 1,550 1,550 1,000
1990/11/05 1,550 1,550 1,550 1,550 7,000
1990/11/02 1,550 1,580 1,550 1,580 4,000
1990/11/01 1,610 1,610 1,580 1,580 6,000
1990/10/31 1,620 1,630 1,620 1,630 4,000
1990/10/30 1,630 1,630 1,590 1,590 28,000
1990/10/29 1,600 1,630 1,600 1,600 17,000
1990/10/26 1,620 1,620 1,600 1,600 59,000
1990/10/25 1,650 1,650 1,650 1,650 3,000
1990/10/24 1,590 1,620 1,590 1,620 2,000
1990/10/23 1,590 1,620 1,560 1,570 57,000
1990/10/22 1,620 1,620 1,590 1,590 20,000
1990/10/19 1,470 1,530 1,460 1,530 34,000
1990/10/17 1,550 1,550 1,550 1,550 28,000
1990/10/11 1,620 1,620 1,580 1,580 21,000
1990/10/09 1,600 1,630 1,600 1,620 14,000
1990/10/08 1,600 1,600 1,600 1,600 5,000
1990/10/04 1,550 1,600 1,550 1,600 16,000
1990/10/03 1,570 1,600 1,570 1,580 68,000
1990/10/02 1,470 1,600 1,470 1,550 119,000
1990/10/01 1,530 1,530 1,490 1,490 20,000
1990/09/28 1,500 1,500 1,500 1,500 1,000
1990/09/27 1,510 1,540 1,500 1,530 33,000
1990/09/26 1,570 1,600 1,560 1,560 48,000
1990/09/25 1,550 1,610 1,550 1,550 122,000
1990/09/21 1,540 1,560 1,530 1,550 82,000
1990/09/20 1,600 1,600 1,550 1,550 11,000
1990/09/19 1,550 1,590 1,550 1,550 43,000
1990/09/18 1,640 1,640 1,550 1,550 13,000
1990/09/17 1,640 1,640 1,640 1,640 4,000
1990/09/14 1,670 1,680 1,650 1,650 8,000
1990/09/13 1,740 1,740 1,700 1,700 4,000
1990/09/12 1,740 1,740 1,740 1,740 2,000
1990/09/11 1,800 1,800 1,800 1,800 9,000
1990/09/10 1,880 1,880 1,880 1,880 3,000
1990/09/04 1,910 1,910 1,880 1,880 4,000
1990/08/31 1,780 1,800 1,780 1,780 6,000
1990/08/30 1,740 1,770 1,740 1,770 4,000
1990/08/29 1,880 1,880 1,800 1,800 9,000
1990/08/28 1,900 1,900 1,880 1,880 6,000
1990/08/27 1,860 1,860 1,860 1,860 2,000
1990/08/22 2,010 2,010 2,010 2,010 1,000
1990/08/17 2,100 2,100 2,100 2,100 2,000
1990/08/16 2,150 2,150 2,150 2,150 4,000
1990/08/15 2,110 2,110 2,100 2,100 6,000
1990/08/14 2,070 2,100 2,070 2,100 9,000
1990/08/10 2,160 2,160 2,150 2,150 25,000
1990/08/09 2,150 2,200 2,150 2,200 5,000
1990/08/08 2,190 2,200 2,190 2,200 4,000
1990/08/06 2,290 2,290 2,290 2,290 4,000
1990/08/03 2,300 2,300 2,280 2,300 29,000
1990/08/02 2,350 2,350 2,350 2,350 42,000
1990/08/01 2,400 2,410 2,370 2,410 36,000
1990/07/31 2,360 2,360 2,360 2,360 4,000
1990/07/30 2,350 2,350 2,350 2,350 11,000
1990/07/27 2,350 2,350 2,350 2,350 5,000
1990/07/26 2,420 2,420 2,350 2,350 36,000
1990/07/25 2,380 2,420 2,380 2,380 11,000
1990/07/24 2,390 2,400 2,350 2,400 47,000
1990/07/23 2,410 2,440 2,400 2,420 26,000
1990/07/20 2,380 2,450 2,380 2,450 14,000
1990/07/19 2,430 2,440 2,380 2,380 29,000
1990/07/18 2,400 2,420 2,380 2,420 34,000
1990/07/17 2,430 2,440 2,400 2,400 33,000
1990/07/16 2,490 2,500 2,460 2,470 132,000
1990/07/13 2,400 2,490 2,400 2,490 21,000
1990/07/12 2,430 2,460 2,430 2,460 79,000
1990/07/11 2,460 2,480 2,460 2,470 51,000
1990/07/10 2,540 2,540 2,480 2,480 131,000
1990/07/09 2,500 2,500 2,450 2,500 128,000
1990/07/06 2,390 2,520 2,390 2,500 600,000
1990/07/05 2,420 2,420 2,360 2,390 41,000
1990/07/04 2,410 2,430 2,350 2,390 175,000
1990/07/03 2,300 2,440 2,300 2,440 342,000
1990/07/02 2,250 2,320 2,210 2,300 287,000
1990/06/29 2,170 2,250 2,170 2,240 50,000
1990/06/28 2,160 2,170 2,150 2,170 123,000
1990/06/27 2,200 2,200 2,140 2,140 14,000
1990/06/26 2,200 2,210 2,190 2,200 43,000
1990/06/25 2,230 2,250 2,230 2,240 15,000
1990/06/22 2,250 2,250 2,240 2,240 40,000
1990/06/21 2,250 2,250 2,240 2,250 53,000
1990/06/20 2,180 2,230 2,140 2,230 42,000
1990/06/19 2,200 2,210 2,200 2,200 14,000
1990/06/18 2,280 2,280 2,230 2,250 33,000
1990/06/15 2,250 2,300 2,250 2,300 54,000
1990/06/14 2,290 2,320 2,240 2,320 38,000
1990/06/13 2,270 2,300 2,250 2,300 33,000
1990/06/12 2,320 2,320 2,300 2,300 16,000
1990/06/11 2,340 2,340 2,260 2,330 25,000
1990/06/08 2,340 2,340 2,280 2,340 53,000
1990/06/07 2,340 2,340 2,300 2,340 16,000
1990/06/06 2,330 2,330 2,270 2,330 38,000
1990/06/05 2,330 2,330 2,280 2,330 40,000
1990/06/04 2,300 2,340 2,300 2,330 67,000
1990/06/01 2,250 2,320 2,250 2,320 163,000
1990/05/31 2,200 2,270 2,200 2,250 92,000
1990/05/30 2,180 2,200 2,120 2,200 49,000
1990/05/29 2,130 2,190 2,100 2,180 153,000
1990/05/28 2,150 2,150 2,130 2,150 23,000
1990/05/25 2,160 2,180 2,150 2,160 15,000
1990/05/24 2,200 2,210 2,200 2,200 20,000
1990/05/23 2,250 2,250 2,190 2,250 43,000
1990/05/22 2,240 2,260 2,200 2,260 7,000
1990/05/21 2,230 2,230 2,230 2,230 12,000
1990/05/18 2,300 2,300 2,220 2,290 65,000
1990/05/17 2,240 2,290 2,220 2,280 86,000
1990/05/16 2,250 2,250 2,150 2,230 19,000
1990/05/15 2,250 2,250 2,200 2,210 34,000
1990/05/14 2,210 2,220 2,200 2,210 25,000
1990/05/11 2,290 2,300 2,250 2,250 220,000
1990/05/10 2,140 2,310 2,120 2,280 325,000
1990/05/09 2,030 2,140 2,020 2,140 125,000
1990/05/08 2,050 2,050 2,000 2,030 15,000
1990/05/07 2,030 2,030 2,030 2,030 2,000
1990/05/02 2,030 2,030 2,020 2,020 12,000
1990/05/01 2,020 2,080 2,020 2,080 3,000
1990/04/27 2,100 2,100 2,070 2,080 24,000
1990/04/26 2,110 2,120 2,080 2,100 19,000
1990/04/25 2,050 2,170 2,050 2,140 142,000
1990/04/24 2,080 2,120 2,070 2,080 80,000
1990/04/23 2,090 2,090 2,090 2,090 4,000
1990/04/20 2,020 2,120 2,020 2,120 142,000
1990/04/19 2,050 2,050 1,980 2,050 51,000
1990/04/18 2,000 2,040 1,990 2,040 48,000
1990/04/17 1,980 2,040 1,980 2,040 21,000
1990/04/16 2,050 2,050 2,030 2,050 43,000
1990/04/13 1,980 2,080 1,940 2,080 39,000
1990/04/12 2,060 2,060 1,980 2,050 28,000
1990/04/11 1,900 2,080 1,900 2,080 166,000
1990/04/10 1,900 1,910 1,860 1,860 26,000
1990/04/09 1,860 1,900 1,850 1,900 46,000
1990/04/06 1,870 1,870 1,850 1,850 31,000
1990/04/04 1,880 1,880 1,880 1,880 21,000
1990/04/03 1,860 1,930 1,860 1,880 34,000
1990/04/02 1,970 1,970 1,850 1,870 38,000
1990/03/29 2,020 2,030 2,000 2,030 46,000
1990/03/28 1,960 2,030 1,960 2,000 115,000
1990/03/26 1,900 1,940 1,900 1,910 26,000
1990/03/23 1,850 1,910 1,850 1,900 58,000
1990/03/22 1,960 1,960 1,800 1,870 73,000
1990/03/20 1,990 2,000 1,930 1,990 47,000
1990/03/19 2,180 2,180 1,970 1,990 23,000
1990/03/16 2,130 2,190 2,110 2,190 98,000
1990/03/15 2,150 2,180 2,140 2,170 48,000
1990/03/14 2,160 2,220 2,130 2,220 131,000
1990/03/13 2,200 2,260 2,200 2,240 344,000
1990/03/12 2,180 2,210 2,100 2,210 66,000
1990/03/09 2,200 2,230 2,200 2,200 286,000
1990/03/08 2,060 2,240 2,060 2,180 331,000
1990/03/07 2,030 2,130 2,010 2,100 291,000
1990/03/06 2,000 2,080 2,000 2,050 69,000
1990/03/05 1,980 2,020 1,980 2,020 76,000
1990/03/02 1,900 1,940 1,890 1,940 66,000
1990/03/01 1,890 1,920 1,880 1,890 54,000
1990/02/28 1,820 1,850 1,820 1,850 40,000
1990/02/27 1,810 1,830 1,790 1,800 25,000
1990/02/26 1,880 1,880 1,800 1,800 17,000
1990/02/23 1,950 1,950 1,870 1,870 28,000
1990/02/22 1,940 1,950 1,930 1,940 39,000
1990/02/21 1,950 1,960 1,950 1,950 18,000
1990/02/20 2,000 2,020 1,980 2,020 52,000
1990/02/19 2,040 2,040 2,000 2,000 42,000
1990/02/16 2,000 2,020 1,990 2,010 98,000
1990/02/15 2,030 2,040 1,990 1,990 36,000
1990/02/14 2,050 2,050 2,010 2,040 25,000
1990/02/13 2,080 2,080 2,010 2,070 91,000
1990/02/09 2,090 2,090 2,040 2,080 268,000
1990/02/08 1,980 2,020 1,960 1,960 201,000
1990/02/07 1,940 1,960 1,940 1,960 80,000
1990/02/06 1,950 1,950 1,930 1,940 42,000
1990/02/05 1,930 1,940 1,930 1,930 46,000
1990/02/02 1,920 1,940 1,910 1,930 56,000
1990/02/01 1,900 1,920 1,900 1,920 36,000
1990/01/31 1,900 1,920 1,880 1,920 33,000
1990/01/30 1,920 1,950 1,900 1,920 29,000
1990/01/29 1,940 1,970 1,920 1,920 77,000
1990/01/26 1,950 1,960 1,940 1,940 47,000
1990/01/25 1,880 1,940 1,880 1,920 165,000
1990/01/24 1,870 1,920 1,870 1,890 75,000
1990/01/23 1,900 1,920 1,850 1,850 84,000
1990/01/22 1,930 1,940 1,900 1,920 70,000
1990/01/19 1,950 1,960 1,910 1,910 168,000
1990/01/18 2,010 2,020 1,960 1,980 357,000
1990/01/17 1,880 2,040 1,870 1,950 612,000
1990/01/16 1,890 1,890 1,850 1,850 295,000
1990/01/12 1,900 1,900 1,830 1,830 212,000
1990/01/11 1,860 1,900 1,850 1,860 355,000
1990/01/10 1,720 1,850 1,720 1,830 416,000
1990/01/09 1,710 1,750 1,710 1,740 122,000
1990/01/08 1,680 1,730 1,680 1,700 29,000
1990/01/05 1,680 1,700 1,670 1,690 75,000
1990/01/04 1,640 1,650 1,640 1,650 14,000

このページの先頭へ