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
2012/12/28 1,475 1,480 1,457 1,471 241,800
2012/12/27 1,465 1,485 1,447 1,453 248,200
2012/12/26 1,437 1,471 1,434 1,461 244,100
2012/12/25 1,467 1,479 1,436 1,444 211,200
2012/12/21 1,451 1,458 1,421 1,428 296,600
2012/12/20 1,429 1,465 1,406 1,447 692,200
2012/12/19 1,401 1,485 1,401 1,452 2,908,400
2012/12/18 1,444 1,474 1,440 1,458 826,200
2012/12/17 1,415 1,443 1,415 1,437 469,000
2012/12/14 1,402 1,423 1,383 1,412 375,900
2012/12/13 1,388 1,429 1,385 1,420 734,200
2012/12/12 1,350 1,389 1,346 1,383 1,566,200
2012/12/11 1,305 1,440 1,305 1,355 1,606,300
2012/12/10 1,375 1,380 1,331 1,331 729,100
2012/12/07 1,399 1,412 1,385 1,385 483,400
2012/12/06 1,440 1,455 1,406 1,427 446,000
2012/12/05 1,466 1,485 1,454 1,470 161,300
2012/12/04 1,460 1,521 1,460 1,482 308,000
2012/12/03 1,440 1,475 1,433 1,448 661,400
2012/11/30 1,594 1,610 1,571 1,590 72,900
2012/11/29 1,578 1,613 1,575 1,586 92,000
2012/11/28 1,623 1,623 1,572 1,577 128,200
2012/11/27 1,635 1,638 1,594 1,636 206,500
2012/11/26 1,566 1,628 1,566 1,626 232,100
2012/11/22 1,531 1,542 1,512 1,541 126,300
2012/11/21 1,500 1,525 1,472 1,494 128,100
2012/11/20 1,502 1,516 1,461 1,485 143,600
2012/11/19 1,478 1,512 1,443 1,502 277,200
2012/11/16 1,355 1,426 1,351 1,422 271,700
2012/11/15 1,318 1,339 1,304 1,336 135,000
2012/11/14 1,312 1,317 1,294 1,312 88,900
2012/11/13 1,338 1,367 1,316 1,323 110,200
2012/11/12 1,382 1,392 1,341 1,343 79,300
2012/11/09 1,378 1,400 1,300 1,373 316,900
2012/11/08 1,434 1,444 1,424 1,427 83,200
2012/11/07 1,497 1,497 1,448 1,448 107,200
2012/11/06 1,500 1,502 1,469 1,477 53,200
2012/11/05 1,516 1,524 1,500 1,508 104,000
2012/11/02 1,513 1,526 1,508 1,523 96,200
2012/11/01 1,469 1,495 1,463 1,491 81,200
2012/10/31 1,425 1,473 1,410 1,465 113,000
2012/10/30 1,448 1,459 1,410 1,411 136,900
2012/10/29 1,463 1,482 1,446 1,452 116,000
2012/10/26 1,475 1,476 1,436 1,455 100,200
2012/10/25 1,450 1,479 1,445 1,476 114,300
2012/10/24 1,440 1,474 1,435 1,450 99,300
2012/10/23 1,483 1,491 1,447 1,462 95,600
2012/10/22 1,450 1,477 1,429 1,464 132,700
2012/10/19 1,417 1,457 1,400 1,453 113,100
2012/10/18 1,414 1,439 1,405 1,427 87,400
2012/10/17 1,367 1,405 1,365 1,403 229,500
2012/10/16 1,350 1,379 1,343 1,357 182,100
2012/10/15 1,287 1,341 1,279 1,327 120,000
2012/10/12 1,267 1,306 1,264 1,280 136,800
2012/10/11 1,249 1,283 1,237 1,265 130,100
2012/10/10 1,270 1,270 1,227 1,248 109,300
2012/10/09 1,331 1,340 1,296 1,298 79,000
2012/10/05 1,312 1,338 1,303 1,317 104,900
2012/10/04 1,270 1,335 1,270 1,310 113,900
2012/10/03 1,300 1,306 1,272 1,276 94,700
2012/10/02 1,324 1,324 1,287 1,292 107,800
2012/10/01 1,326 1,326 1,283 1,309 121,100
2012/09/28 1,370 1,376 1,313 1,326 170,800
2012/09/27 1,323 1,362 1,310 1,355 147,900
2012/09/26 1,389 1,400 1,306 1,314 285,400
2012/09/25 1,385 1,436 1,384 1,405 239,000
2012/09/24 1,414 1,431 1,377 1,378 157,700
2012/09/21 1,461 1,467 1,438 1,440 89,700
2012/09/20 1,498 1,503 1,436 1,453 179,500
2012/09/19 1,518 1,529 1,483 1,525 145,900
2012/09/18 1,546 1,546 1,508 1,510 83,100
2012/09/14 1,540 1,551 1,521 1,536 104,500
2012/09/13 1,523 1,533 1,505 1,514 76,800
2012/09/12 1,492 1,534 1,486 1,527 97,000
2012/09/11 1,496 1,499 1,465 1,492 68,800
2012/09/10 1,531 1,542 1,505 1,519 72,100
2012/09/07 1,540 1,548 1,516 1,544 107,300
2012/09/06 1,471 1,505 1,440 1,500 119,900
2012/09/05 1,491 1,515 1,451 1,490 111,400
2012/09/04 1,462 1,514 1,438 1,508 115,000
2012/09/03 1,476 1,490 1,453 1,461 51,900
2012/08/31 1,491 1,512 1,472 1,476 95,300
2012/08/30 1,527 1,537 1,500 1,505 46,900
2012/08/29 1,534 1,556 1,505 1,532 79,400
2012/08/28 1,555 1,569 1,516 1,531 121,200
2012/08/27 1,550 1,573 1,529 1,555 142,300
2012/08/24 1,469 1,512 1,462 1,504 101,700
2012/08/23 1,449 1,520 1,445 1,500 213,200
2012/08/22 1,475 1,476 1,429 1,436 95,900
2012/08/21 1,480 1,499 1,471 1,475 75,000
2012/08/20 1,521 1,521 1,474 1,480 64,200
2012/08/17 1,482 1,500 1,468 1,497 78,700
2012/08/16 1,451 1,495 1,451 1,484 142,800
2012/08/15 1,455 1,460 1,406 1,432 78,400
2012/08/14 1,438 1,450 1,421 1,446 82,000
2012/08/13 1,409 1,435 1,376 1,431 83,600
2012/08/10 1,425 1,445 1,404 1,426 106,300
2012/08/09 1,437 1,450 1,406 1,421 195,400
2012/08/08 1,314 1,333 1,307 1,317 51,100
2012/08/07 1,266 1,309 1,235 1,292 30,300
2012/08/06 1,249 1,288 1,249 1,272 57,400
2012/08/03 1,252 1,252 1,208 1,221 58,400
2012/08/02 1,259 1,280 1,255 1,271 39,300
2012/08/01 1,279 1,293 1,253 1,256 32,600
2012/07/31 1,297 1,301 1,279 1,294 39,600
2012/07/30 1,292 1,305 1,276 1,305 47,100
2012/07/27 1,281 1,281 1,252 1,271 84,400
2012/07/26 1,221 1,256 1,215 1,251 65,300
2012/07/25 1,229 1,229 1,200 1,206 65,900
2012/07/24 1,250 1,267 1,225 1,247 57,400
2012/07/23 1,290 1,290 1,256 1,256 50,300
2012/07/20 1,349 1,349 1,300 1,304 66,800
2012/07/19 1,301 1,328 1,296 1,322 50,000
2012/07/18 1,303 1,316 1,283 1,287 51,500
2012/07/17 1,319 1,330 1,300 1,300 82,700
2012/07/13 1,343 1,388 1,336 1,349 43,300
2012/07/12 1,393 1,397 1,351 1,352 38,100
2012/07/11 1,424 1,424 1,377 1,388 56,400
2012/07/10 1,473 1,499 1,430 1,434 79,900
2012/07/09 1,487 1,496 1,434 1,438 60,900
2012/07/06 1,479 1,505 1,469 1,500 103,600
2012/07/05 1,457 1,472 1,445 1,457 26,900
2012/07/04 1,463 1,475 1,454 1,459 54,200
2012/07/03 1,471 1,483 1,454 1,459 59,700
2012/07/02 1,493 1,494 1,465 1,465 36,800
2012/06/29 1,420 1,495 1,408 1,474 89,500
2012/06/28 1,407 1,427 1,407 1,420 26,800
2012/06/27 1,412 1,428 1,387 1,410 43,600
2012/06/26 1,413 1,427 1,391 1,403 48,500
2012/06/25 1,455 1,463 1,424 1,426 59,600
2012/06/22 1,409 1,449 1,409 1,439 99,200
2012/06/21 1,403 1,427 1,397 1,423 73,400
2012/06/20 1,425 1,428 1,386 1,398 91,500
2012/06/19 1,431 1,431 1,401 1,403 59,000
2012/06/18 1,420 1,446 1,416 1,432 126,800
2012/06/15 1,383 1,401 1,369 1,373 89,400
2012/06/14 1,371 1,384 1,356 1,378 56,300
2012/06/13 1,408 1,413 1,388 1,389 49,700
2012/06/12 1,362 1,406 1,345 1,388 79,100
2012/06/11 1,408 1,412 1,383 1,391 55,600
2012/06/08 1,388 1,388 1,354 1,367 114,000
2012/06/07 1,354 1,394 1,354 1,383 140,300
2012/06/06 1,299 1,356 1,295 1,352 135,100
2012/06/05 1,289 1,291 1,258 1,285 121,100
2012/06/04 1,283 1,295 1,270 1,285 62,100
2012/06/01 1,328 1,347 1,308 1,320 130,900
2012/05/31 1,356 1,358 1,321 1,353 106,200
2012/05/30 1,395 1,425 1,366 1,383 109,800
2012/05/29 1,341 1,389 1,322 1,383 112,800
2012/05/28 1,373 1,392 1,320 1,341 134,400
2012/05/25 1,376 1,395 1,366 1,372 149,000
2012/05/24 1,357 1,371 1,335 1,367 112,700
2012/05/23 1,366 1,399 1,354 1,371 150,900
2012/05/22 1,345 1,374 1,344 1,366 67,000
2012/05/21 1,320 1,358 1,320 1,332 51,300
2012/05/18 1,343 1,355 1,317 1,336 102,200
2012/05/17 1,350 1,382 1,340 1,367 121,200
2012/05/16 1,386 1,393 1,343 1,359 77,600
2012/05/15 1,400 1,400 1,352 1,394 87,800
2012/05/14 1,429 1,434 1,396 1,401 66,100
2012/05/11 1,379 1,457 1,367 1,429 160,400
2012/05/10 1,441 1,468 1,424 1,463 43,000
2012/05/09 1,463 1,472 1,421 1,437 114,800
2012/05/08 1,472 1,502 1,444 1,493 72,800
2012/05/07 1,487 1,503 1,456 1,458 77,400
2012/05/02 1,528 1,539 1,515 1,533 39,500
2012/05/01 1,534 1,553 1,515 1,516 99,900
2012/04/27 1,525 1,574 1,520 1,534 140,600
2012/04/26 1,547 1,553 1,518 1,519 100,100
2012/04/25 1,551 1,552 1,531 1,547 56,300
2012/04/24 1,530 1,554 1,521 1,535 118,700
2012/04/23 1,562 1,580 1,532 1,549 112,200
2012/04/20 1,538 1,566 1,514 1,565 140,500
2012/04/19 1,494 1,534 1,487 1,526 137,200
2012/04/18 1,504 1,534 1,476 1,494 261,800
2012/04/17 1,529 1,541 1,490 1,502 144,300
2012/04/16 1,557 1,565 1,536 1,539 66,100
2012/04/13 1,594 1,610 1,576 1,580 83,200
2012/04/12 1,579 1,605 1,555 1,593 53,800
2012/04/11 1,550 1,582 1,530 1,578 107,700
2012/04/10 1,607 1,616 1,557 1,565 55,700
2012/04/09 1,590 1,605 1,576 1,591 90,500
2012/04/06 1,616 1,627 1,598 1,609 105,000
2012/04/05 1,634 1,653 1,606 1,641 162,800
2012/04/04 1,658 1,677 1,643 1,659 151,800
2012/04/03 1,658 1,659 1,635 1,654 64,600
2012/04/02 1,640 1,689 1,635 1,663 97,100
2012/03/30 1,642 1,644 1,616 1,628 58,700
2012/03/29 1,631 1,641 1,611 1,637 96,800
2012/03/28 1,630 1,642 1,612 1,641 66,500
2012/03/27 1,648 1,655 1,632 1,653 125,400
2012/03/26 1,599 1,634 1,590 1,616 93,400
2012/03/23 1,600 1,614 1,598 1,599 89,500
2012/03/22 1,610 1,639 1,605 1,609 96,300
2012/03/21 1,636 1,652 1,618 1,618 113,600
2012/03/19 1,617 1,644 1,617 1,634 82,700
2012/03/16 1,620 1,649 1,607 1,636 124,600
2012/03/15 1,602 1,650 1,592 1,629 225,200
2012/03/14 1,604 1,617 1,593 1,599 191,100
2012/03/13 1,618 1,626 1,600 1,600 131,800
2012/03/12 1,644 1,661 1,632 1,641 92,100
2012/03/09 1,614 1,650 1,604 1,644 157,400
2012/03/08 1,640 1,657 1,602 1,613 190,900
2012/03/07 1,620 1,647 1,615 1,647 144,900
2012/03/06 1,646 1,668 1,608 1,623 83,100
2012/03/05 1,634 1,649 1,616 1,637 73,200
2012/03/02 1,622 1,633 1,594 1,629 95,600
2012/03/01 1,643 1,650 1,582 1,591 118,600
2012/02/29 1,652 1,658 1,631 1,636 120,300
2012/02/28 1,628 1,648 1,609 1,639 168,900
2012/02/27 1,640 1,645 1,619 1,626 113,200
2012/02/24 1,598 1,625 1,598 1,615 92,900
2012/02/23 1,625 1,634 1,603 1,622 56,200
2012/02/22 1,575 1,619 1,568 1,615 78,100
2012/02/21 1,627 1,627 1,573 1,587 93,200
2012/02/20 1,651 1,655 1,601 1,603 104,300
2012/02/17 1,604 1,622 1,597 1,605 63,900
2012/02/16 1,591 1,602 1,552 1,568 92,500
2012/02/15 1,573 1,606 1,573 1,594 136,600
2012/02/14 1,551 1,579 1,544 1,572 81,400
2012/02/13 1,518 1,572 1,518 1,566 161,200
2012/02/10 1,528 1,547 1,494 1,508 200,500
2012/02/09 1,552 1,552 1,522 1,533 189,400
2012/02/08 1,555 1,567 1,544 1,551 150,100
2012/02/07 1,566 1,570 1,554 1,559 98,000
2012/02/06 1,555 1,575 1,553 1,567 91,500
2012/02/03 1,519 1,537 1,506 1,525 116,000
2012/02/02 1,522 1,547 1,512 1,513 78,900
2012/02/01 1,468 1,534 1,465 1,506 245,000
2012/01/31 1,488 1,505 1,450 1,459 128,800
2012/01/30 1,459 1,507 1,458 1,474 162,000
2012/01/27 1,440 1,461 1,439 1,457 98,300
2012/01/26 1,441 1,447 1,421 1,434 58,800
2012/01/25 1,434 1,449 1,419 1,428 117,200
2012/01/24 1,429 1,446 1,424 1,438 62,500
2012/01/23 1,442 1,442 1,414 1,428 56,000
2012/01/20 1,450 1,464 1,424 1,449 100,400
2012/01/19 1,364 1,434 1,356 1,420 150,800
2012/01/18 1,373 1,389 1,342 1,347 162,200
2012/01/17 1,387 1,404 1,383 1,390 66,000
2012/01/16 1,363 1,385 1,353 1,385 43,300
2012/01/13 1,338 1,389 1,338 1,380 98,800
2012/01/12 1,356 1,363 1,328 1,337 113,500
2012/01/11 1,369 1,386 1,349 1,351 122,300
2012/01/10 1,389 1,396 1,352 1,370 153,200
2012/01/06 1,382 1,401 1,366 1,375 149,900
2012/01/05 1,365 1,384 1,352 1,378 121,500
2012/01/04 1,356 1,380 1,331 1,370 112,900

このページの先頭へ