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
2007/12/28 952 961 942 952 26,900
2007/12/27 968 975 968 975 28,300
2007/12/26 981 985 968 976 69,500
2007/12/25 971 982 970 979 63,600
2007/12/21 956 975 945 975 67,600
2007/12/20 990 990 953 955 94,400
2007/12/19 963 987 958 973 119,700
2007/12/18 940 959 925 959 101,000
2007/12/17 950 974 942 962 160,900
2007/12/14 894 967 890 949 209,200
2007/12/13 903 903 867 890 104,400
2007/12/12 865 900 850 900 123,100
2007/12/11 870 873 863 863 56,800
2007/12/10 845 855 832 845 96,700
2007/12/07 826 839 821 825 53,600
2007/12/06 818 831 803 816 65,300
2007/12/05 789 811 785 811 83,300
2007/12/04 838 838 805 807 93,300
2007/12/03 879 879 827 831 106,900
2007/11/30 841 853 825 849 81,900
2007/11/29 830 854 813 840 157,100
2007/11/28 818 848 809 827 64,200
2007/11/27 797 809 785 806 61,200
2007/11/26 778 799 778 787 54,000
2007/11/22 774 796 774 784 121,700
2007/11/21 816 816 783 784 64,600
2007/11/20 803 808 780 806 98,000
2007/11/19 820 824 801 802 40,700
2007/11/16 820 834 818 821 53,000
2007/11/15 835 847 817 831 129,100
2007/11/14 803 835 802 832 55,300
2007/11/13 802 817 786 802 62,200
2007/11/12 806 831 795 800 61,300
2007/11/09 858 860 814 816 101,300
2007/11/08 813 813 779 798 57,000
2007/11/07 854 855 821 823 39,300
2007/11/06 844 856 840 848 32,700
2007/11/05 866 880 851 854 37,000
2007/11/02 888 888 864 877 72,000
2007/11/01 883 912 881 906 69,500
2007/10/31 839 878 835 873 105,200
2007/10/30 785 837 783 831 92,600
2007/10/29 776 800 776 787 31,700
2007/10/26 767 792 767 776 20,900
2007/10/25 781 788 765 772 95,000
2007/10/24 793 810 786 788 37,700
2007/10/23 793 809 784 794 32,700
2007/10/22 808 808 788 790 40,200
2007/10/19 807 818 800 808 23,700
2007/10/18 789 822 787 816 38,600
2007/10/17 826 826 780 799 121,100
2007/10/16 851 861 830 830 39,200
2007/10/15 849 856 838 841 40,400
2007/10/12 865 870 849 849 30,900
2007/10/11 868 870 855 864 43,000
2007/10/10 856 874 855 858 41,400
2007/10/09 881 883 838 845 133,000
2007/10/05 895 898 880 882 50,200
2007/10/04 897 907 879 891 55,900
2007/10/03 919 923 905 917 47,200
2007/10/02 910 928 892 909 63,400
2007/10/01 920 929 888 902 32,000
2007/09/28 903 913 879 910 104,300
2007/09/27 889 907 883 893 51,700
2007/09/26 861 887 850 879 101,300
2007/09/25 870 873 851 861 55,400
2007/09/21 858 863 840 858 44,300
2007/09/20 890 891 863 873 35,500
2007/09/19 844 889 843 876 44,900
2007/09/18 840 847 832 834 28,200
2007/09/14 866 866 836 850 80,300
2007/09/13 874 875 843 847 91,600
2007/09/12 860 874 858 863 63,400
2007/09/11 859 875 850 850 52,500
2007/09/10 874 900 860 865 59,600
2007/09/07 870 885 865 873 56,100
2007/09/06 870 883 856 876 98,100
2007/09/05 901 901 866 870 101,500
2007/09/04 929 929 902 919 43,500
2007/09/03 922 924 919 923 38,500
2007/08/31 908 918 885 918 92,400
2007/08/30 911 917 894 908 57,500
2007/08/29 930 930 903 910 99,700
2007/08/28 933 947 923 940 41,400
2007/08/27 910 948 908 943 66,700
2007/08/24 930 930 894 909 64,000
2007/08/23 861 939 861 921 99,700
2007/08/22 874 878 851 859 46,200
2007/08/21 860 875 857 860 60,600
2007/08/20 878 887 843 857 75,900
2007/08/17 885 895 823 824 92,400
2007/08/16 888 900 871 889 92,100
2007/08/15 971 971 925 934 91,700
2007/08/14 1,010 1,010 965 991 78,200
2007/08/13 955 1,020 955 1,009 71,400
2007/08/10 1,018 1,030 955 960 109,400
2007/08/09 1,026 1,036 1,000 1,018 177,300
2007/08/08 998 1,037 996 1,006 101,000
2007/08/07 1,019 1,030 1,000 1,002 43,000
2007/08/06 1,014 1,031 1,003 1,022 68,200
2007/08/03 1,036 1,069 1,017 1,034 77,500
2007/08/02 1,057 1,065 1,015 1,035 70,400
2007/08/01 1,077 1,081 1,034 1,039 57,900
2007/07/31 1,080 1,080 1,053 1,078 52,300
2007/07/30 1,012 1,065 1,005 1,065 71,200
2007/07/27 1,001 1,047 996 1,032 58,500
2007/07/26 1,053 1,061 1,036 1,036 45,700
2007/07/25 1,074 1,093 1,050 1,061 46,100
2007/07/24 1,064 1,082 1,051 1,075 69,700
2007/07/23 1,095 1,114 1,052 1,066 60,100
2007/07/20 1,130 1,137 1,100 1,114 123,400
2007/07/19 1,097 1,128 1,097 1,128 62,200
2007/07/18 1,148 1,151 1,093 1,103 88,100
2007/07/17 1,148 1,158 1,136 1,144 36,300
2007/07/13 1,149 1,169 1,134 1,139 81,700
2007/07/12 1,184 1,193 1,130 1,145 131,100
2007/07/11 1,207 1,214 1,185 1,186 56,500
2007/07/10 1,202 1,214 1,201 1,207 39,300
2007/07/09 1,185 1,219 1,185 1,201 72,800
2007/07/06 1,204 1,207 1,190 1,192 56,900
2007/07/05 1,199 1,205 1,190 1,198 39,700
2007/07/04 1,194 1,210 1,188 1,191 33,300
2007/07/03 1,215 1,223 1,183 1,185 108,700
2007/07/02 1,207 1,231 1,202 1,216 75,000
2007/06/29 1,196 1,212 1,180 1,206 68,400
2007/06/28 1,190 1,199 1,172 1,194 70,500
2007/06/27 1,183 1,195 1,168 1,175 48,800
2007/06/26 1,203 1,210 1,168 1,183 109,900
2007/06/25 1,220 1,225 1,202 1,203 43,600
2007/06/22 1,231 1,235 1,204 1,219 43,500
2007/06/21 1,215 1,232 1,196 1,231 61,000
2007/06/20 1,245 1,253 1,218 1,223 98,600
2007/06/19 1,251 1,265 1,228 1,244 76,800
2007/06/18 1,245 1,269 1,240 1,268 67,000
2007/06/15 1,234 1,244 1,210 1,244 62,500
2007/06/14 1,213 1,243 1,205 1,238 68,700
2007/06/13 1,210 1,236 1,201 1,212 97,800
2007/06/12 1,235 1,235 1,211 1,220 119,800
2007/06/11 1,230 1,257 1,215 1,221 107,200
2007/06/08 1,271 1,280 1,214 1,226 221,800
2007/06/07 1,224 1,259 1,221 1,251 75,700
2007/06/06 1,239 1,267 1,215 1,239 155,100
2007/06/05 1,268 1,290 1,253 1,259 164,000
2007/06/04 1,275 1,287 1,266 1,268 67,300
2007/06/01 1,255 1,295 1,247 1,255 98,800
2007/05/31 1,232 1,256 1,232 1,241 138,000
2007/05/30 1,253 1,265 1,200 1,240 142,800
2007/05/29 1,193 1,238 1,191 1,233 198,600
2007/05/28 1,219 1,225 1,192 1,212 144,000
2007/05/25 1,217 1,241 1,147 1,185 399,600
2007/05/24 1,250 1,279 1,211 1,237 330,300
2007/05/23 1,283 1,304 1,255 1,287 240,300
2007/05/22 1,300 1,329 1,273 1,303 356,100
2007/05/21 1,279 1,296 1,254 1,268 165,900
2007/05/18 1,267 1,292 1,253 1,273 152,500
2007/05/17 1,300 1,333 1,280 1,294 208,000
2007/05/16 1,325 1,339 1,293 1,300 228,700
2007/05/15 1,381 1,382 1,305 1,305 209,700
2007/05/14 1,339 1,455 1,339 1,395 262,700
2007/05/11 1,325 1,379 1,325 1,352 209,800
2007/05/10 1,493 1,495 1,325 1,380 691,300
2007/05/09 1,329 1,523 1,329 1,523 716,800
2007/05/08 1,302 1,333 1,302 1,323 215,100
2007/05/07 1,234 1,310 1,232 1,303 217,400
2007/05/02 1,205 1,252 1,187 1,247 220,300
2007/05/01 1,169 1,247 1,164 1,225 404,400
2007/04/27 1,117 1,156 1,117 1,150 127,300
2007/04/26 1,090 1,120 1,080 1,116 147,800
2007/04/25 1,092 1,102 1,074 1,077 50,400
2007/04/24 1,121 1,121 1,098 1,111 54,600
2007/04/23 1,108 1,147 1,097 1,120 96,200
2007/04/20 1,150 1,157 1,108 1,109 99,500
2007/04/19 1,155 1,188 1,140 1,150 86,200
2007/04/18 1,152 1,179 1,152 1,164 191,800
2007/04/17 1,228 1,235 1,168 1,172 151,400
2007/04/16 1,220 1,260 1,219 1,234 85,800
2007/04/13 1,255 1,255 1,211 1,217 163,900
2007/04/12 1,240 1,262 1,228 1,259 143,500
2007/04/11 1,204 1,273 1,199 1,260 280,900
2007/04/10 1,202 1,204 1,185 1,190 122,900
2007/04/09 1,185 1,210 1,180 1,201 117,000
2007/04/06 1,177 1,198 1,176 1,187 63,900
2007/04/05 1,188 1,200 1,175 1,176 130,800
2007/04/04 1,175 1,211 1,170 1,208 118,800
2007/04/03 1,177 1,197 1,154 1,155 152,100
2007/04/02 1,220 1,231 1,184 1,187 131,700
2007/03/30 1,212 1,255 1,201 1,235 242,800
2007/03/29 1,187 1,193 1,170 1,183 167,100
2007/03/28 1,186 1,195 1,180 1,187 76,400
2007/03/27 1,213 1,213 1,190 1,191 79,700
2007/03/26 1,231 1,242 1,210 1,225 84,500
2007/03/23 1,277 1,279 1,211 1,234 143,300
2007/03/22 1,296 1,297 1,258 1,265 112,900
2007/03/20 1,223 1,266 1,213 1,257 178,400
2007/03/19 1,185 1,203 1,183 1,196 55,300
2007/03/16 1,176 1,195 1,175 1,182 111,300
2007/03/15 1,161 1,187 1,161 1,175 99,900
2007/03/14 1,190 1,190 1,140 1,154 121,400
2007/03/13 1,191 1,227 1,190 1,201 117,500
2007/03/12 1,153 1,193 1,153 1,190 69,700
2007/03/09 1,143 1,150 1,137 1,147 75,600
2007/03/08 1,121 1,149 1,120 1,148 40,800
2007/03/07 1,160 1,160 1,141 1,143 85,700
2007/03/06 1,097 1,145 1,097 1,141 115,700
2007/03/05 1,100 1,117 1,075 1,117 111,200
2007/03/02 1,080 1,130 1,072 1,118 103,000
2007/03/01 1,066 1,087 1,066 1,076 43,100
2007/02/28 1,050 1,079 1,050 1,074 150,400
2007/02/27 1,080 1,124 1,064 1,088 102,000
2007/02/26 1,151 1,151 1,138 1,140 30,400
2007/02/23 1,146 1,149 1,130 1,146 78,000
2007/02/22 1,100 1,139 1,094 1,130 81,800
2007/02/21 1,061 1,088 1,058 1,074 76,800
2007/02/20 1,050 1,064 1,049 1,061 138,200
2007/02/19 1,035 1,052 1,031 1,049 37,500
2007/02/16 1,053 1,054 1,032 1,039 76,100
2007/02/15 1,055 1,065 1,050 1,052 59,300
2007/02/14 1,035 1,058 1,028 1,050 92,100
2007/02/13 1,037 1,042 1,027 1,033 45,200
2007/02/09 1,036 1,040 1,025 1,037 44,000
2007/02/08 1,016 1,044 1,012 1,029 75,800
2007/02/07 1,035 1,053 1,021 1,037 118,600
2007/02/06 994 1,025 994 1,010 90,200
2007/02/05 1,037 1,037 970 993 185,000
2007/02/02 1,053 1,053 1,025 1,028 65,000
2007/02/01 1,033 1,054 1,033 1,054 82,300
2007/01/31 1,050 1,057 1,028 1,036 127,000
2007/01/30 1,035 1,058 1,024 1,031 123,000
2007/01/29 1,034 1,043 1,001 1,021 134,500
2007/01/26 1,053 1,055 1,016 1,034 233,600
2007/01/25 1,105 1,109 1,070 1,073 144,400
2007/01/24 1,122 1,125 1,112 1,120 210,100
2007/01/23 1,122 1,129 1,112 1,123 64,100
2007/01/22 1,134 1,146 1,109 1,121 151,300
2007/01/19 1,166 1,166 1,115 1,121 118,000
2007/01/18 1,127 1,161 1,102 1,143 98,600
2007/01/17 1,101 1,140 1,098 1,127 107,300
2007/01/16 1,109 1,118 1,095 1,102 231,100
2007/01/15 1,090 1,133 1,077 1,118 104,100
2007/01/12 1,060 1,123 1,041 1,100 239,300
2007/01/11 1,024 1,035 1,011 1,027 161,400
2007/01/10 1,035 1,035 1,021 1,024 123,000
2007/01/09 1,020 1,043 1,005 1,025 108,800
2007/01/05 1,001 1,023 993 1,005 124,100
2007/01/04 1,000 1,022 997 1,021 40,200

このページの先頭へ