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
1999/12/30 423 430 422 430 3,000
1999/12/29 423 430 422 430 3,000
1999/12/27 434 434 422 422 4,000
1999/12/24 436 436 420 420 2,000
1999/12/22 424 426 421 426 5,000
1999/12/21 420 420 420 420 3,000
1999/12/20 450 456 420 420 76,000
1999/12/17 447 448 420 423 7,000
1999/12/16 450 450 449 449 2,000
1999/12/15 420 430 420 430 5,000
1999/12/14 420 420 420 420 3,000
1999/12/13 429 460 429 460 15,000
1999/12/10 403 408 400 400 69,000
1999/12/09 400 400 400 400 9,000
1999/12/08 445 445 430 432 24,000
1999/12/07 462 462 441 441 13,000
1999/12/06 470 470 470 470 1,000
1999/12/03 470 540 450 540 5,000
1999/12/02 500 500 490 490 14,000
1999/11/30 502 502 502 502 2,000
1999/11/29 503 503 502 502 2,000
1999/11/26 560 560 560 560 3,000
1999/11/25 501 502 501 502 3,000
1999/11/24 515 515 500 500 4,000
1999/11/22 594 594 594 594 11,000
1999/11/19 594 594 594 594 2,000
1999/11/18 646 646 584 584 5,000
1999/11/17 637 637 636 637 6,000
1999/11/16 636 636 623 623 5,000
1999/11/10 637 637 636 637 15,000
1999/11/09 648 648 627 627 9,000
1999/11/08 656 656 648 648 5,000
1999/11/05 656 656 656 656 8,000
1999/11/04 657 657 656 656 46,000
1999/11/02 641 648 640 647 16,000
1999/11/01 640 640 631 631 3,000
1999/10/29 640 640 640 640 1,000
1999/10/28 635 640 635 640 5,000
1999/10/25 725 725 725 725 18,000
1999/10/22 740 740 735 740 20,000
1999/10/21 750 750 750 750 6,000
1999/10/20 750 750 750 750 2,000
1999/10/13 780 780 780 780 4,000
1999/10/12 780 780 780 780 1,000
1999/10/05 800 800 800 800 2,000
1999/10/01 770 770 770 770 5,000
1999/09/30 765 765 765 765 1,000
1999/09/29 766 766 765 765 2,000
1999/09/28 765 765 765 765 2,000
1999/09/27 766 776 765 765 3,000
1999/09/24 766 766 765 766 13,000
1999/09/22 766 766 766 766 5,000
1999/09/21 800 800 765 766 63,000
1999/09/20 800 800 800 800 9,000
1999/09/17 765 770 765 770 4,000
1999/09/16 750 760 725 760 12,000
1999/09/14 735 750 730 750 4,000
1999/09/13 725 725 725 725 7,000
1999/09/10 730 730 725 725 21,000
1999/09/09 730 730 730 730 3,000
1999/09/08 726 726 720 720 3,000
1999/09/07 725 725 725 725 1,000
1999/09/06 765 765 765 765 4,000
1999/09/03 770 770 765 765 5,000
1999/09/02 770 770 770 770 5,000
1999/09/01 731 770 731 770 12,000
1999/08/31 799 799 760 760 10,000
1999/08/30 743 750 737 749 16,000
1999/08/27 743 743 743 743 1,000
1999/08/26 740 740 740 740 2,000
1999/08/25 743 743 743 743 1,000
1999/08/23 773 773 773 773 10,000
1999/08/20 773 773 773 773 1,000
1999/08/19 770 770 770 770 1,000
1999/08/18 720 740 720 740 2,000
1999/08/17 820 820 820 820 1,000
1999/08/16 820 820 820 820 2,000
1999/08/13 820 820 820 820 5,000
1999/08/10 820 820 820 820 4,000
1999/08/09 819 819 819 819 1,000
1999/08/06 820 820 820 820 3,000
1999/08/05 760 760 730 760 20,000
1999/08/04 740 760 740 760 20,000
1999/08/03 740 740 740 740 2,000
1999/08/02 750 760 750 760 3,000
1999/07/30 760 760 760 760 3,000
1999/07/29 750 780 750 780 4,000
1999/07/28 740 740 740 740 6,000
1999/07/27 780 780 780 780 2,000
1999/07/26 780 780 780 780 1,000
1999/07/23 800 800 800 800 2,000
1999/07/22 850 850 850 850 2,000
1999/07/21 870 880 870 870 13,000
1999/07/19 870 870 870 870 2,000
1999/07/16 840 860 840 860 15,000
1999/07/15 870 870 870 870 41,000
1999/07/14 850 860 850 850 88,000
1999/07/13 850 860 836 850 61,000
1999/07/12 836 860 836 840 40,000
1999/07/09 877 877 831 831 7,000
1999/07/08 791 889 785 887 177,000
1999/07/07 750 800 750 790 30,000
1999/07/06 800 820 750 800 34,000
1999/07/05 745 820 745 810 41,000
1999/07/02 710 720 700 720 23,000
1999/07/01 711 711 710 710 10,000
1999/06/30 719 719 710 710 14,000
1999/06/29 700 700 700 700 32,000
1999/06/28 680 680 680 680 11,000
1999/06/25 700 700 680 680 11,000
1999/06/24 640 720 639 700 58,000
1999/06/22 640 650 640 643 12,000
1999/06/21 632 640 632 637 19,000
1999/06/18 630 630 620 630 20,000
1999/06/16 646 646 646 646 1,000
1999/06/15 583 588 583 588 3,000
1999/06/14 630 650 630 649 7,000
1999/06/11 620 630 620 630 10,000
1999/06/10 578 620 573 620 6,000
1999/06/09 573 573 573 573 2,000
1999/06/08 531 531 488 488 3,000
1999/06/04 551 551 551 551 1,000
1999/06/03 550 550 550 550 1,000
1999/05/31 529 529 529 529 2,000
1999/05/28 523 523 523 523 1,000
1999/05/27 629 629 610 610 8,000
1999/05/25 629 629 629 629 1,000
1999/05/24 609 630 609 630 9,000
1999/05/21 610 610 610 610 2,000
1999/05/20 610 610 610 610 1,000
1999/05/19 568 570 568 570 2,000
1999/05/18 580 580 568 568 4,000
1999/05/14 590 590 590 590 1,000
1999/05/13 610 610 610 610 1,000
1999/05/10 620 620 617 620 6,000
1999/05/07 620 620 617 617 3,000
1999/04/30 620 620 610 610 11,000
1999/04/28 610 621 610 620 7,000
1999/04/27 610 610 610 610 4,000
1999/04/26 620 620 600 610 15,000
1999/04/23 561 561 561 561 1,000
1999/04/22 557 557 557 557 2,000
1999/04/21 550 556 550 556 13,000
1999/04/20 560 560 560 560 27,000
1999/04/19 560 560 560 560 3,000
1999/04/16 551 560 540 560 15,000
1999/04/15 550 551 541 550 17,000
1999/04/14 560 560 560 560 8,000
1999/04/13 562 562 560 560 13,000
1999/04/12 565 565 562 562 10,000
1999/04/09 590 590 556 560 15,000
1999/04/08 590 590 590 590 1,000
1999/04/07 650 650 580 580 3,000
1999/04/06 650 650 650 650 7,000
1999/04/05 651 651 651 651 4,000
1999/04/02 551 552 550 551 10,000
1999/04/01 550 550 550 550 7,000
1999/03/31 550 550 550 550 2,000
1999/03/30 550 550 550 550 6,000
1999/03/29 549 549 549 549 3,000
1999/03/26 603 603 550 550 8,000
1999/03/25 603 603 600 600 3,000
1999/03/24 603 603 603 603 1,000
1999/03/23 590 600 589 590 30,000
1999/03/19 587 587 580 587 7,000
1999/03/18 570 575 560 569 36,000
1999/03/17 574 574 570 570 2,000
1999/03/16 515 587 505 587 6,000
1999/03/15 481 501 481 501 12,000
1999/03/12 530 530 470 475 50,000
1999/03/11 531 531 530 530 19,000
1999/03/10 531 531 530 530 34,000
1999/03/09 531 540 530 530 23,000
1999/03/08 530 540 530 540 5,000
1999/03/05 530 540 510 540 11,000
1999/03/04 528 530 528 530 20,000
1999/03/03 511 524 510 524 22,000
1999/03/02 463 485 463 480 22,000
1999/03/01 450 459 450 459 6,000
1999/02/26 425 445 425 445 2,000
1999/02/25 422 425 420 420 6,000
1999/02/24 422 422 419 420 8,000
1999/02/23 420 425 420 425 3,000
1999/02/22 417 420 412 412 58,000
1999/02/19 415 417 412 412 43,000
1999/02/18 412 413 410 410 20,000
1999/02/17 415 417 411 411 21,000
1999/02/16 444 445 435 435 8,000
1999/02/15 445 449 432 449 16,000
1999/02/12 436 445 436 445 10,000
1999/02/10 430 435 430 435 7,000
1999/02/09 430 430 420 420 6,000
1999/02/08 440 440 430 430 6,000
1999/02/05 436 436 436 436 4,000
1999/02/04 430 430 420 422 11,000
1999/02/03 430 430 430 430 1,000
1999/02/02 430 430 430 430 1,000
1999/02/01 435 435 435 435 2,000
1999/01/29 435 439 435 439 6,000
1999/01/28 435 435 435 435 1,000
1999/01/27 445 445 435 435 3,000
1999/01/26 445 445 445 445 6,000
1999/01/25 441 442 441 442 2,000
1999/01/22 440 445 437 442 33,000
1999/01/21 417 425 417 425 13,000
1999/01/20 395 402 392 392 30,000
1999/01/19 392 396 390 390 19,000
1999/01/18 369 396 369 396 16,000
1999/01/14 364 369 364 369 9,000
1999/01/13 380 380 370 370 62,000
1999/01/12 390 390 380 380 41,000
1999/01/11 398 400 390 390 28,000
1999/01/08 378 398 378 398 15,000
1999/01/07 420 420 420 420 2,000

このページの先頭へ