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
2004/12/30 1,500 1,550 1,500 1,520 13,800
2004/12/29 1,499 1,500 1,436 1,490 14,200
2004/12/28 1,484 1,490 1,471 1,489 5,400
2004/12/27 1,513 1,534 1,477 1,484 28,200
2004/12/24 1,450 1,500 1,450 1,487 49,600
2004/12/22 1,449 1,449 1,416 1,434 26,900
2004/12/21 1,430 1,438 1,414 1,426 20,500
2004/12/20 1,412 1,430 1,399 1,414 18,900
2004/12/17 1,347 1,386 1,347 1,372 7,300
2004/12/16 1,369 1,369 1,342 1,356 4,900
2004/12/15 1,415 1,415 1,358 1,376 8,600
2004/12/14 1,400 1,412 1,390 1,402 13,500
2004/12/13 1,345 1,410 1,345 1,390 33,100
2004/12/10 1,323 1,342 1,323 1,325 31,400
2004/12/09 1,314 1,326 1,312 1,323 7,700
2004/12/08 1,311 1,321 1,306 1,314 8,600
2004/12/07 1,335 1,335 1,314 1,314 8,900
2004/12/06 1,334 1,350 1,329 1,335 12,600
2004/12/03 1,350 1,360 1,330 1,354 10,800
2004/12/02 1,352 1,359 1,324 1,350 25,500
2004/12/01 1,401 1,402 1,301 1,343 84,500
2004/11/30 1,396 1,417 1,393 1,404 12,800
2004/11/29 1,385 1,402 1,385 1,395 9,200
2004/11/26 1,401 1,403 1,380 1,380 16,800
2004/11/25 1,385 1,418 1,378 1,402 54,500
2004/11/24 1,385 1,400 1,385 1,385 11,800
2004/11/22 1,374 1,398 1,374 1,385 18,800
2004/11/19 1,380 1,386 1,374 1,374 13,700
2004/11/18 1,400 1,410 1,375 1,380 44,700
2004/11/17 1,380 1,388 1,340 1,343 46,300
2004/11/16 1,370 1,382 1,352 1,377 21,900
2004/11/15 1,364 1,370 1,352 1,370 25,700
2004/11/12 1,351 1,365 1,351 1,362 9,700
2004/11/11 1,373 1,373 1,350 1,351 23,000
2004/11/10 1,350 1,361 1,349 1,360 26,400
2004/11/09 1,366 1,374 1,350 1,353 13,600
2004/11/08 1,343 1,355 1,336 1,340 35,000
2004/11/05 1,315 1,355 1,315 1,337 9,200
2004/11/04 1,297 1,315 1,288 1,288 29,100
2004/11/02 1,275 1,339 1,263 1,277 36,300
2004/11/01 1,296 1,317 1,270 1,275 36,500
2004/10/29 1,320 1,358 1,290 1,337 30,700
2004/10/28 1,386 1,386 1,331 1,360 17,100
2004/10/27 1,378 1,386 1,360 1,366 19,800
2004/10/26 1,351 1,388 1,351 1,378 32,700
2004/10/25 1,356 1,398 1,350 1,390 44,400
2004/10/22 1,389 1,389 1,347 1,376 19,000
2004/10/21 1,400 1,400 1,354 1,389 19,200
2004/10/20 1,416 1,425 1,373 1,392 21,000
2004/10/19 1,372 1,420 1,346 1,416 27,200
2004/10/18 1,331 1,388 1,331 1,371 22,300
2004/10/15 1,370 1,379 1,359 1,364 28,500
2004/10/14 1,380 1,418 1,360 1,385 23,100
2004/10/13 1,402 1,415 1,346 1,367 22,100
2004/10/12 1,450 1,452 1,385 1,402 75,000
2004/10/08 1,426 1,445 1,420 1,437 39,000
2004/10/07 1,440 1,480 1,418 1,425 61,400
2004/10/06 1,409 1,445 1,409 1,438 30,500
2004/10/05 1,398 1,416 1,398 1,408 29,800
2004/10/04 1,330 1,389 1,307 1,378 111,900
2004/10/01 1,280 1,335 1,276 1,335 28,100
2004/09/30 1,270 1,279 1,259 1,270 41,200
2004/09/29 1,293 1,293 1,275 1,276 17,900
2004/09/28 1,304 1,304 1,294 1,294 2,900
2004/09/27 1,300 1,320 1,270 1,299 72,500
2004/09/24 1,302 1,307 1,282 1,302 31,100
2004/09/22 1,371 1,371 1,349 1,362 4,500
2004/09/21 1,411 1,411 1,372 1,372 11,400
2004/09/17 1,412 1,419 1,405 1,410 32,800
2004/09/16 1,406 1,416 1,391 1,414 33,000
2004/09/15 1,410 1,412 1,410 1,410 17,200
2004/09/14 1,412 1,415 1,408 1,413 14,600
2004/09/13 1,410 1,415 1,410 1,410 6,600
2004/09/10 1,414 1,420 1,406 1,419 35,400
2004/09/09 1,423 1,427 1,410 1,414 4,600
2004/09/08 1,410 1,427 1,407 1,418 5,200
2004/09/07 1,426 1,430 1,407 1,419 4,600
2004/09/06 1,424 1,429 1,420 1,429 24,000
2004/09/03 1,425 1,427 1,406 1,419 21,200
2004/09/02 1,409 1,427 1,405 1,427 10,200
2004/09/01 1,409 1,430 1,400 1,401 11,300
2004/08/31 1,391 1,397 1,390 1,390 8,100
2004/08/30 1,390 1,420 1,390 1,411 8,600
2004/08/27 1,398 1,410 1,382 1,410 6,600
2004/08/26 1,417 1,417 1,378 1,379 10,400
2004/08/25 1,374 1,420 1,365 1,397 25,200
2004/08/24 1,375 1,375 1,348 1,349 5,900
2004/08/23 1,368 1,395 1,345 1,364 19,400
2004/08/20 1,358 1,358 1,339 1,348 14,000
2004/08/19 1,354 1,367 1,352 1,358 4,800
2004/08/18 1,365 1,365 1,332 1,353 6,400
2004/08/17 1,330 1,370 1,330 1,345 16,400
2004/08/16 1,319 1,330 1,310 1,330 9,700
2004/08/13 1,315 1,365 1,315 1,339 42,500
2004/08/12 1,351 1,387 1,351 1,375 8,100
2004/08/11 1,351 1,370 1,349 1,370 5,800
2004/08/10 1,349 1,357 1,326 1,349 9,400
2004/08/09 1,291 1,349 1,290 1,349 5,400
2004/08/06 1,370 1,370 1,319 1,341 7,000
2004/08/05 1,397 1,397 1,373 1,375 4,700
2004/08/04 1,379 1,397 1,370 1,390 15,300
2004/08/03 1,371 1,379 1,361 1,379 9,500
2004/08/02 1,420 1,420 1,367 1,379 9,000
2004/07/30 1,381 1,411 1,360 1,385 18,000
2004/07/29 1,350 1,380 1,350 1,361 9,400
2004/07/28 1,361 1,361 1,330 1,350 11,400
2004/07/27 1,348 1,350 1,325 1,343 9,500
2004/07/26 1,332 1,334 1,306 1,334 3,700
2004/07/23 1,338 1,338 1,330 1,331 4,700
2004/07/22 1,350 1,350 1,330 1,337 7,400
2004/07/21 1,350 1,350 1,330 1,350 3,700
2004/07/20 1,300 1,331 1,300 1,330 15,000
2004/07/16 1,292 1,350 1,280 1,295 9,900
2004/07/15 1,305 1,334 1,291 1,316 11,800
2004/07/14 1,384 1,392 1,336 1,336 13,800
2004/07/13 1,377 1,418 1,377 1,383 29,000
2004/07/12 1,360 1,390 1,360 1,377 32,400
2004/07/09 1,330 1,331 1,317 1,318 24,700
2004/07/08 1,310 1,350 1,310 1,330 20,500
2004/07/07 1,320 1,323 1,300 1,314 24,400
2004/07/06 1,330 1,360 1,328 1,332 43,500
2004/07/05 1,349 1,349 1,293 1,316 29,000
2004/07/02 1,337 1,345 1,330 1,338 31,500
2004/07/01 1,340 1,340 1,310 1,336 54,800
2004/06/30 1,300 1,350 1,290 1,349 51,700
2004/06/29 1,300 1,320 1,297 1,320 39,900
2004/06/28 1,266 1,332 1,266 1,320 55,400
2004/06/25 1,272 1,272 1,260 1,266 13,700
2004/06/24 1,279 1,279 1,262 1,273 21,200
2004/06/23 1,250 1,260 1,240 1,260 27,200
2004/06/22 1,240 1,250 1,225 1,249 46,200
2004/06/21 1,200 1,240 1,200 1,221 51,700
2004/06/18 1,190 1,200 1,180 1,193 24,600
2004/06/17 1,200 1,200 1,177 1,190 16,100
2004/06/16 1,160 1,210 1,155 1,186 39,200
2004/06/15 1,160 1,161 1,150 1,160 22,000
2004/06/14 1,150 1,169 1,140 1,155 36,800
2004/06/11 1,101 1,148 1,101 1,135 75,700
2004/06/10 1,080 1,120 1,079 1,100 36,400
2004/06/09 1,100 1,100 1,050 1,079 34,300
2004/06/08 1,075 1,080 1,062 1,065 15,800
2004/06/07 1,052 1,095 1,052 1,071 33,300
2004/06/04 1,059 1,085 1,059 1,085 10,600
2004/06/03 1,071 1,095 1,071 1,079 30,800
2004/06/02 1,090 1,095 1,065 1,069 33,300
2004/06/01 1,075 1,100 1,071 1,090 29,600
2004/05/31 1,080 1,090 1,069 1,075 27,400
2004/05/28 1,071 1,090 1,056 1,090 20,800
2004/05/27 1,074 1,074 1,050 1,050 8,400
2004/05/26 1,064 1,084 1,064 1,072 17,700
2004/05/25 1,060 1,085 1,060 1,061 17,500
2004/05/24 1,098 1,100 1,071 1,099 36,800
2004/05/21 1,055 1,064 1,053 1,059 14,100
2004/05/20 1,048 1,068 1,030 1,054 39,800
2004/05/19 993 1,014 993 1,008 10,300
2004/05/18 964 1,005 964 973 14,600
2004/05/17 998 998 950 975 17,800
2004/05/14 975 980 975 978 14,600
2004/05/13 1,008 1,020 975 975 16,400
2004/05/12 1,020 1,030 959 988 40,800
2004/05/11 946 990 940 970 21,000
2004/05/10 1,014 1,017 923 940 37,300
2004/05/07 1,040 1,049 1,012 1,014 28,200
2004/05/06 1,081 1,096 1,056 1,056 36,500
2004/04/30 1,070 1,080 1,051 1,056 140,500
2004/04/28 1,165 1,165 1,150 1,150 9,500
2004/04/27 1,174 1,174 1,134 1,150 14,600
2004/04/26 1,163 1,174 1,161 1,161 9,800
2004/04/23 1,175 1,186 1,152 1,162 36,200
2004/04/22 1,170 1,180 1,168 1,174 11,600
2004/04/21 1,170 1,176 1,166 1,174 13,400
2004/04/20 1,160 1,180 1,159 1,167 19,200
2004/04/19 1,160 1,160 1,121 1,156 12,900
2004/04/16 1,179 1,180 1,150 1,150 10,800
2004/04/15 1,163 1,168 1,159 1,159 17,800
2004/04/14 1,180 1,197 1,148 1,156 16,600
2004/04/13 1,199 1,199 1,167 1,180 11,700
2004/04/12 1,184 1,200 1,180 1,187 14,800
2004/04/09 1,199 1,199 1,150 1,184 8,900
2004/04/08 1,145 1,197 1,145 1,182 45,300
2004/04/07 1,215 1,235 1,197 1,205 26,400
2004/04/06 1,240 1,250 1,203 1,215 21,200
2004/04/05 1,209 1,217 1,200 1,200 17,700
2004/04/02 1,238 1,249 1,209 1,209 8,900
2004/04/01 1,232 1,253 1,230 1,230 8,700
2004/03/31 1,250 1,255 1,227 1,252 14,000
2004/03/30 1,237 1,268 1,206 1,249 36,200
2004/03/29 1,230 1,230 1,203 1,222 25,600
2004/03/26 1,196 1,230 1,196 1,212 23,200
2004/03/25 1,210 1,232 1,195 1,210 26,600
2004/03/24 1,200 1,200 1,187 1,187 12,400
2004/03/23 1,190 1,198 1,185 1,191 13,100
2004/03/22 1,209 1,210 1,190 1,199 20,800
2004/03/19 1,205 1,236 1,195 1,209 17,200
2004/03/18 1,200 1,217 1,173 1,205 23,600
2004/03/17 1,191 1,215 1,190 1,205 38,200
2004/03/16 1,270 1,270 1,245 1,245 65,400
2004/03/15 1,290 1,294 1,270 1,287 32,800
2004/03/12 1,281 1,300 1,222 1,250 113,100
2004/03/11 1,184 1,230 1,181 1,201 27,500
2004/03/10 1,152 1,174 1,152 1,171 40,600
2004/03/09 1,146 1,170 1,146 1,151 41,000
2004/03/08 1,145 1,171 1,140 1,145 38,000
2004/03/05 1,079 1,103 1,069 1,103 34,000
2004/03/04 1,059 1,070 1,059 1,069 30,500
2004/03/03 1,060 1,079 1,050 1,056 24,100
2004/03/02 1,078 1,078 1,056 1,056 16,600
2004/03/01 1,070 1,079 1,068 1,078 15,600
2004/02/27 1,060 1,070 1,055 1,070 24,200
2004/02/26 1,035 1,044 1,032 1,044 20,300
2004/02/25 1,000 1,039 1,000 1,009 5,100
2004/02/24 1,040 1,040 1,020 1,020 4,300
2004/02/23 1,026 1,046 1,020 1,045 18,200
2004/02/20 1,019 1,027 1,019 1,019 5,500
2004/02/19 1,027 1,027 990 1,019 3,800
2004/02/18 1,029 1,035 1,020 1,027 17,200
2004/02/17 1,015 1,020 1,010 1,020 8,000
2004/02/16 1,039 1,040 1,000 1,012 9,400
2004/02/13 1,008 1,009 980 1,002 7,200
2004/02/12 992 1,008 990 998 14,900
2004/02/10 990 996 987 988 8,700
2004/02/09 992 996 983 987 7,900
2004/02/06 945 977 945 972 11,300
2004/02/05 993 1,004 991 991 7,000
2004/02/04 995 1,040 993 1,013 55,600
2004/02/03 980 995 954 993 19,700
2004/02/02 950 980 950 978 5,300
2004/01/30 951 964 950 950 7,200
2004/01/29 962 971 960 961 14,700
2004/01/28 970 990 960 982 15,700
2004/01/27 978 980 973 973 9,500
2004/01/26 987 990 975 978 6,300
2004/01/23 990 993 960 977 4,600
2004/01/22 986 995 966 970 9,500
2004/01/21 964 995 964 995 27,200
2004/01/20 950 980 949 964 10,500
2004/01/19 970 970 920 948 8,900
2004/01/16 950 970 950 969 5,800
2004/01/15 955 970 955 960 8,200
2004/01/14 972 972 954 960 6,500
2004/01/13 970 980 970 972 14,300
2004/01/09 951 975 951 970 24,000
2004/01/08 960 980 953 971 12,800
2004/01/07 959 976 950 960 17,000
2004/01/06 980 990 960 975 39,500
2004/01/05 975 980 965 980 11,300

このページの先頭へ