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
2017/12/29 2,058 2,079 2,041 2,063 66,600
2017/12/28 2,095 2,099 2,066 2,067 89,800
2017/12/27 2,087 2,108 2,079 2,099 54,800
2017/12/26 2,117 2,121 2,080 2,083 50,000
2017/12/25 2,113 2,121 2,097 2,109 51,500
2017/12/22 2,164 2,173 2,135 2,143 159,000
2017/12/21 2,100 2,186 2,100 2,164 175,700
2017/12/20 2,073 2,115 2,031 2,100 149,700
2017/12/19 2,066 2,077 2,056 2,066 214,100
2017/12/18 2,031 2,070 2,024 2,062 75,200
2017/12/15 2,061 2,061 2,025 2,025 128,100
2017/12/14 2,071 2,076 2,056 2,066 59,300
2017/12/13 2,123 2,123 2,055 2,060 103,000
2017/12/12 2,113 2,119 2,100 2,109 38,000
2017/12/11 2,114 2,114 2,088 2,112 81,400
2017/12/08 2,150 2,165 2,076 2,096 175,600
2017/12/07 2,069 2,097 2,049 2,091 112,700
2017/12/06 2,072 2,076 2,045 2,052 71,100
2017/12/05 2,075 2,091 2,056 2,088 68,700
2017/12/04 2,114 2,114 2,076 2,079 62,900
2017/12/01 2,104 2,110 2,080 2,103 97,300
2017/11/30 2,140 2,150 2,100 2,103 117,400
2017/11/29 2,147 2,152 2,127 2,138 71,400
2017/11/28 2,133 2,141 2,111 2,115 90,900
2017/11/27 2,150 2,157 2,109 2,110 70,700
2017/11/24 2,152 2,153 2,116 2,150 69,000
2017/11/22 2,173 2,186 2,156 2,158 119,400
2017/11/21 2,152 2,187 2,141 2,173 140,300
2017/11/20 2,086 2,157 2,086 2,152 197,800
2017/11/17 2,092 2,126 2,072 2,077 132,100
2017/11/16 2,079 2,089 2,052 2,061 155,800
2017/11/15 2,158 2,162 2,088 2,089 168,200
2017/11/14 2,213 2,213 2,176 2,176 169,700
2017/11/13 2,253 2,270 2,237 2,239 212,300
2017/11/10 2,150 2,278 2,147 2,265 611,000
2017/11/09 2,128 2,128 2,062 2,101 226,500
2017/11/08 2,113 2,113 2,095 2,111 138,900
2017/11/07 2,114 2,131 2,091 2,127 100,700
2017/11/06 2,120 2,128 2,107 2,125 93,200
2017/11/02 2,108 2,119 2,092 2,119 88,700
2017/11/01 2,122 2,131 2,101 2,121 79,400
2017/10/31 2,125 2,146 2,096 2,115 75,700
2017/10/30 2,099 2,117 2,093 2,110 100,800
2017/10/27 2,100 2,102 2,087 2,099 58,100
2017/10/26 2,091 2,099 2,078 2,078 46,500
2017/10/25 2,096 2,098 2,078 2,082 61,900
2017/10/24 2,070 2,099 2,052 2,094 94,300
2017/10/23 2,058 2,066 2,029 2,066 98,500
2017/10/20 2,040 2,047 2,023 2,037 99,000
2017/10/19 2,047 2,064 2,041 2,048 59,000
2017/10/18 2,053 2,059 2,029 2,042 51,700
2017/10/17 2,077 2,077 2,036 2,056 147,100
2017/10/16 2,034 2,051 2,021 2,029 101,100
2017/10/13 2,012 2,034 2,003 2,029 115,500
2017/10/12 2,050 2,058 2,013 2,017 143,800
2017/10/11 2,059 2,059 2,027 2,033 103,000
2017/10/10 2,040 2,056 2,029 2,048 147,800
2017/10/06 2,082 2,082 2,039 2,047 153,100
2017/10/05 2,066 2,078 2,049 2,053 76,100
2017/10/04 2,100 2,110 2,056 2,071 159,700
2017/10/03 2,109 2,109 2,054 2,088 131,000
2017/10/02 2,082 2,082 2,050 2,064 125,400
2017/09/29 2,090 2,098 2,071 2,084 81,700
2017/09/28 2,103 2,109 2,070 2,089 110,900
2017/09/27 2,094 2,116 2,055 2,082 122,300
2017/09/26 2,096 2,111 2,086 2,109 108,400
2017/09/25 2,084 2,112 2,084 2,099 88,000
2017/09/22 2,067 2,098 2,059 2,070 153,100
2017/09/21 2,058 2,099 2,047 2,070 187,400
2017/09/20 2,035 2,063 2,022 2,058 130,600
2017/09/19 2,014 2,035 2,009 2,031 124,000
2017/09/15 1,958 1,992 1,956 1,991 110,700
2017/09/14 1,977 1,990 1,945 1,956 89,500
2017/09/13 1,952 1,964 1,947 1,954 90,900
2017/09/12 1,955 1,970 1,931 1,932 101,200
2017/09/11 1,913 1,949 1,905 1,934 97,500
2017/09/08 1,900 1,915 1,883 1,885 129,200
2017/09/07 1,885 1,913 1,867 1,910 159,500
2017/09/06 1,846 1,886 1,829 1,883 143,700
2017/09/05 1,890 1,900 1,866 1,867 117,100
2017/09/04 1,896 1,923 1,869 1,871 109,300
2017/09/01 1,900 1,909 1,871 1,903 103,000
2017/08/31 1,885 1,902 1,877 1,881 129,400
2017/08/30 1,864 1,870 1,845 1,869 103,700
2017/08/29 1,835 1,855 1,829 1,841 159,300
2017/08/28 1,854 1,867 1,837 1,856 125,000
2017/08/25 1,826 1,856 1,812 1,847 131,200
2017/08/24 1,800 1,825 1,796 1,814 96,300
2017/08/23 1,825 1,845 1,785 1,797 108,200
2017/08/22 1,788 1,807 1,772 1,796 223,200
2017/08/21 1,790 1,790 1,761 1,780 167,700
2017/08/18 1,769 1,778 1,755 1,767 159,000
2017/08/17 1,786 1,790 1,757 1,776 122,100
2017/08/16 1,801 1,810 1,786 1,791 187,400
2017/08/15 1,765 1,805 1,751 1,783 323,900
2017/08/14 1,743 1,820 1,710 1,754 540,500
2017/08/10 2,088 2,088 2,034 2,049 118,500
2017/08/09 2,090 2,090 2,038 2,048 113,800
2017/08/08 2,079 2,087 2,065 2,086 76,300
2017/08/07 2,082 2,089 2,059 2,070 104,900
2017/08/04 2,040 2,067 2,034 2,063 93,300
2017/08/03 2,020 2,039 2,014 2,037 119,200
2017/08/02 2,010 2,028 1,995 2,012 86,900
2017/08/01 2,015 2,026 1,994 2,017 92,300
2017/07/31 2,050 2,050 2,006 2,015 83,200
2017/07/28 2,028 2,091 2,028 2,059 139,600
2017/07/27 2,048 2,048 2,020 2,024 101,200
2017/07/26 2,048 2,060 2,039 2,058 76,200
2017/07/25 2,032 2,038 2,023 2,032 56,500
2017/07/24 2,022 2,033 2,004 2,030 70,100
2017/07/21 2,037 2,048 2,025 2,048 47,300
2017/07/20 2,040 2,046 2,028 2,043 78,500
2017/07/19 2,040 2,058 2,033 2,044 63,800
2017/07/18 2,061 2,061 2,028 2,052 109,600
2017/07/14 2,068 2,095 2,067 2,088 81,100
2017/07/13 2,106 2,106 2,059 2,072 57,700
2017/07/12 2,095 2,112 2,076 2,104 61,400
2017/07/11 2,097 2,101 2,075 2,096 62,800
2017/07/10 2,106 2,106 2,066 2,097 131,700
2017/07/07 2,036 2,114 2,036 2,099 312,400
2017/07/06 2,063 2,063 2,033 2,054 83,100
2017/07/05 2,040 2,070 2,032 2,068 122,700
2017/07/04 2,050 2,061 2,023 2,027 101,800
2017/07/03 2,021 2,060 2,015 2,032 171,900
2017/06/30 1,989 2,065 1,971 2,049 457,300
2017/06/29 1,973 1,991 1,968 1,988 78,700
2017/06/28 1,974 1,979 1,957 1,960 89,300
2017/06/27 1,972 1,979 1,961 1,977 103,600
2017/06/26 1,978 1,983 1,961 1,968 100,900
2017/06/23 1,975 1,993 1,973 1,978 105,300
2017/06/22 1,958 1,971 1,935 1,967 160,500
2017/06/21 2,006 2,008 1,958 1,961 162,100
2017/06/20 2,002 2,027 2,001 2,020 91,000
2017/06/19 2,021 2,029 1,981 1,989 125,600
2017/06/16 2,028 2,043 1,998 2,020 169,700
2017/06/15 2,019 2,045 2,015 2,017 197,400
2017/06/14 2,073 2,073 2,015 2,015 141,800
2017/06/13 2,060 2,074 2,039 2,039 113,600
2017/06/12 2,043 2,070 2,038 2,052 121,200
2017/06/09 2,032 2,050 2,010 2,039 147,400
2017/06/08 2,041 2,054 2,014 2,022 254,100
2017/06/07 1,978 2,008 1,974 2,008 116,100
2017/06/06 2,003 2,010 1,970 1,985 181,200
2017/06/05 2,030 2,033 1,966 2,004 219,000
2017/06/02 1,964 2,034 1,964 2,031 245,900
2017/06/01 1,947 1,967 1,940 1,959 234,100
2017/05/31 1,914 1,942 1,906 1,932 172,300
2017/05/30 1,939 1,954 1,929 1,954 81,500
2017/05/29 1,963 1,966 1,937 1,938 66,100
2017/05/26 2,000 2,000 1,958 1,959 109,900
2017/05/25 2,008 2,020 1,995 1,999 107,000
2017/05/24 2,044 2,045 1,998 2,005 79,000
2017/05/23 2,001 2,025 2,000 2,002 80,800
2017/05/22 2,017 2,019 1,991 2,012 127,800
2017/05/19 2,019 2,034 2,005 2,028 153,900
2017/05/18 2,040 2,040 2,009 2,019 146,300
2017/05/17 2,069 2,074 2,043 2,071 144,100
2017/05/16 2,081 2,118 2,060 2,087 209,500
2017/05/15 2,076 2,091 2,052 2,062 200,600
2017/05/12 2,050 2,121 2,033 2,102 513,000
2017/05/11 2,266 2,282 2,249 2,262 143,500
2017/05/10 2,258 2,266 2,237 2,258 181,900
2017/05/09 2,258 2,258 2,228 2,257 169,000
2017/05/08 2,255 2,269 2,242 2,257 181,800
2017/05/02 2,185 2,233 2,181 2,217 162,200
2017/05/01 2,138 2,194 2,138 2,187 163,300
2017/04/28 2,125 2,145 2,108 2,136 145,700
2017/04/27 2,142 2,158 2,122 2,140 110,100
2017/04/26 2,117 2,158 2,104 2,157 111,600
2017/04/25 2,066 2,103 2,048 2,093 94,800
2017/04/24 2,100 2,100 2,059 2,066 92,600
2017/04/21 2,051 2,070 2,038 2,063 95,300
2017/04/20 2,033 2,051 2,020 2,036 103,600
2017/04/19 2,016 2,033 2,007 2,025 132,600
2017/04/18 2,029 2,060 2,023 2,040 96,100
2017/04/17 2,037 2,039 2,003 2,015 69,100
2017/04/14 2,060 2,069 2,037 2,044 65,900
2017/04/13 2,077 2,077 2,049 2,075 101,400
2017/04/12 2,074 2,106 2,058 2,093 128,400
2017/04/11 2,118 2,125 2,098 2,108 67,100
2017/04/10 2,138 2,156 2,116 2,130 111,200
2017/04/07 2,131 2,147 2,099 2,111 151,500
2017/04/06 2,151 2,169 2,102 2,109 137,800
2017/04/05 2,176 2,217 2,147 2,163 179,200
2017/04/04 2,245 2,245 2,131 2,158 178,600
2017/04/03 2,196 2,201 2,169 2,173 165,500
2017/03/31 2,234 2,265 2,215 2,217 475,900
2017/03/30 2,216 2,235 2,191 2,202 160,200
2017/03/29 2,244 2,254 2,204 2,233 172,000
2017/03/28 2,190 2,235 2,190 2,233 206,400
2017/03/27 2,196 2,205 2,173 2,188 113,100
2017/03/24 2,211 2,238 2,191 2,221 91,400
2017/03/23 2,222 2,242 2,203 2,212 104,500
2017/03/22 2,221 2,251 2,214 2,231 126,300
2017/03/21 2,284 2,300 2,273 2,285 125,900
2017/03/17 2,299 2,313 2,282 2,292 151,900
2017/03/16 2,301 2,332 2,298 2,313 113,600
2017/03/15 2,320 2,357 2,308 2,331 216,000
2017/03/14 2,307 2,340 2,293 2,324 108,500
2017/03/13 2,298 2,323 2,286 2,294 128,600
2017/03/10 2,300 2,320 2,255 2,295 313,500
2017/03/09 2,116 2,265 2,100 2,260 324,400
2017/03/08 2,089 2,113 2,041 2,094 196,100
2017/03/07 2,102 2,104 2,074 2,082 73,900
2017/03/06 2,096 2,119 2,093 2,104 71,700
2017/03/03 2,113 2,120 2,096 2,102 70,900
2017/03/02 2,125 2,127 2,103 2,113 103,800
2017/03/01 2,065 2,088 2,046 2,087 130,200
2017/02/28 2,081 2,110 2,060 2,065 171,600
2017/02/27 2,081 2,086 2,054 2,079 94,000
2017/02/24 2,094 2,121 2,080 2,117 45,000
2017/02/23 2,124 2,125 2,094 2,119 61,900
2017/02/22 2,112 2,126 2,094 2,119 55,100
2017/02/21 2,106 2,114 2,090 2,106 55,600
2017/02/20 2,101 2,109 2,088 2,101 81,900
2017/02/17 2,095 2,108 2,075 2,097 81,500
2017/02/16 2,135 2,200 2,094 2,125 229,100
2017/02/15 2,042 2,098 2,026 2,097 180,700
2017/02/14 2,059 2,092 2,048 2,053 147,800
2017/02/13 2,056 2,065 2,024 2,043 201,200
2017/02/10 1,884 2,071 1,877 2,035 489,700
2017/02/09 1,800 1,853 1,789 1,830 239,700
2017/02/08 1,800 1,806 1,788 1,803 90,500
2017/02/07 1,824 1,824 1,798 1,813 69,800
2017/02/06 1,864 1,874 1,824 1,836 66,000
2017/02/03 1,849 1,860 1,834 1,847 90,200
2017/02/02 1,876 1,879 1,841 1,846 80,700
2017/02/01 1,837 1,865 1,826 1,862 72,400
2017/01/31 1,863 1,877 1,848 1,866 91,000
2017/01/30 1,866 1,875 1,854 1,873 45,900
2017/01/27 1,910 1,911 1,876 1,878 91,200
2017/01/26 1,894 1,910 1,882 1,903 114,500
2017/01/25 1,874 1,892 1,863 1,863 94,800
2017/01/24 1,851 1,858 1,831 1,838 107,400
2017/01/23 1,857 1,864 1,837 1,848 93,400
2017/01/20 1,881 1,895 1,868 1,878 62,800
2017/01/19 1,862 1,877 1,855 1,873 74,900
2017/01/18 1,824 1,853 1,803 1,850 88,100
2017/01/17 1,884 1,884 1,840 1,844 93,300
2017/01/16 1,894 1,901 1,866 1,884 144,700
2017/01/13 1,900 1,924 1,895 1,923 100,000
2017/01/12 1,934 1,934 1,888 1,907 78,700
2017/01/11 1,951 1,957 1,910 1,936 112,300
2017/01/10 1,942 1,957 1,918 1,939 152,500
2017/01/06 1,922 1,945 1,895 1,942 211,400
2017/01/05 1,978 1,979 1,936 1,953 213,600
2017/01/04 1,975 1,998 1,958 1,978 218,500

このページの先頭へ