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
2020/12/30 1,226 1,226 1,175 1,175 38,900
2020/12/29 1,204 1,226 1,199 1,226 41,000
2020/12/28 1,213 1,222 1,190 1,202 38,700
2020/12/25 1,197 1,217 1,197 1,213 23,500
2020/12/24 1,191 1,212 1,184 1,197 38,000
2020/12/23 1,219 1,219 1,173 1,187 34,300
2020/12/22 1,231 1,232 1,204 1,204 45,700
2020/12/21 1,237 1,242 1,216 1,231 36,500
2020/12/18 1,232 1,242 1,218 1,229 49,600
2020/12/17 1,254 1,258 1,226 1,232 27,600
2020/12/16 1,265 1,274 1,245 1,254 48,000
2020/12/15 1,242 1,260 1,241 1,256 32,100
2020/12/14 1,217 1,249 1,214 1,248 50,500
2020/12/11 1,220 1,223 1,200 1,217 62,600
2020/12/10 1,199 1,224 1,198 1,209 54,800
2020/12/09 1,150 1,188 1,150 1,188 36,900
2020/12/08 1,133 1,150 1,106 1,149 44,200
2020/12/07 1,178 1,180 1,133 1,136 81,200
2020/12/04 1,187 1,187 1,144 1,156 71,900
2020/12/03 1,180 1,194 1,171 1,187 61,900
2020/12/02 1,179 1,198 1,172 1,184 71,300
2020/12/01 1,132 1,181 1,121 1,173 89,400
2020/11/30 1,189 1,192 1,125 1,125 100,200
2020/11/27 1,211 1,219 1,188 1,200 72,500
2020/11/26 1,194 1,219 1,184 1,210 71,400
2020/11/25 1,198 1,227 1,197 1,198 60,500
2020/11/24 1,199 1,206 1,178 1,186 61,400
2020/11/20 1,107 1,163 1,107 1,158 60,400
2020/11/19 1,134 1,134 1,094 1,109 122,900
2020/11/18 1,156 1,158 1,136 1,142 45,900
2020/11/17 1,190 1,190 1,143 1,167 87,000
2020/11/16 1,152 1,174 1,135 1,165 90,600
2020/11/13 1,129 1,135 1,109 1,120 79,300
2020/11/12 1,150 1,150 1,107 1,133 96,100
2020/11/11 1,171 1,181 1,111 1,163 148,500
2020/11/10 1,160 1,177 1,136 1,162 102,200
2020/11/09 1,133 1,134 1,102 1,106 62,900
2020/11/06 1,069 1,125 1,054 1,115 123,300
2020/11/05 1,055 1,064 1,030 1,055 276,200
2020/11/04 1,099 1,115 1,056 1,057 118,300
2020/11/02 1,050 1,099 1,044 1,077 110,800
2020/10/30 1,099 1,102 1,040 1,050 92,200
2020/10/29 1,085 1,114 1,070 1,101 144,800
2020/10/28 1,117 1,124 1,087 1,096 175,200
2020/10/27 1,130 1,160 1,110 1,145 120,200
2020/10/26 1,143 1,167 1,143 1,151 72,800
2020/10/23 1,138 1,158 1,130 1,141 72,900
2020/10/22 1,120 1,137 1,114 1,124 116,100
2020/10/21 1,104 1,143 1,104 1,138 96,000
2020/10/20 1,096 1,115 1,087 1,103 140,900
2020/10/19 1,080 1,099 1,080 1,096 118,800
2020/10/16 1,062 1,100 1,050 1,062 143,100
2020/10/15 1,032 1,069 1,030 1,057 184,500
2020/10/14 1,032 1,046 1,010 1,034 131,100
2020/10/13 1,032 1,048 1,014 1,040 108,500
2020/10/12 1,037 1,043 1,016 1,030 76,900
2020/10/09 1,049 1,055 1,013 1,049 75,000
2020/10/08 1,049 1,063 1,030 1,044 90,400
2020/10/07 1,026 1,054 1,013 1,045 88,800
2020/10/06 1,029 1,041 1,022 1,034 50,300
2020/10/05 971 1,006 971 1,006 88,800
2020/10/02 983 992 962 964 109,200
2020/09/30 1,010 1,017 970 970 100,300
2020/09/29 1,000 1,040 996 1,023 163,000
2020/09/28 996 1,008 986 1,008 170,800
2020/09/25 970 982 957 971 110,800
2020/09/24 954 960 940 946 107,800
2020/09/23 955 964 946 950 165,300
2020/09/18 961 984 960 976 111,200
2020/09/17 947 964 940 946 88,000
2020/09/16 944 955 932 946 81,600
2020/09/15 948 951 926 944 66,200
2020/09/14 925 957 917 956 85,900
2020/09/11 900 923 889 911 162,400
2020/09/10 887 895 878 885 134,600
2020/09/09 883 893 875 885 134,100
2020/09/08 880 896 875 887 175,300
2020/09/07 862 893 862 878 119,100
2020/09/04 853 871 835 862 63,200
2020/09/03 877 883 854 866 79,200
2020/09/02 884 884 859 862 71,000
2020/09/01 880 890 868 883 96,900
2020/08/31 873 890 869 878 78,200
2020/08/28 845 880 845 860 146,300
2020/08/27 870 870 845 845 78,800
2020/08/26 871 879 855 876 23,800
2020/08/25 862 873 855 863 52,400
2020/08/24 877 877 852 852 37,000
2020/08/21 883 909 878 880 222,500
2020/08/20 871 892 871 881 72,000
2020/08/19 869 878 854 876 41,200
2020/08/18 879 879 855 858 43,200
2020/08/17 897 899 883 885 36,800
2020/08/14 917 917 897 897 43,800
2020/08/13 915 924 897 917 45,900
2020/08/12 893 913 879 908 60,200
2020/08/11 851 897 845 891 119,900
2020/08/07 834 845 810 827 137,400
2020/08/06 867 893 857 876 79,000
2020/08/05 884 887 862 865 76,500
2020/08/04 886 902 878 890 56,700
2020/08/03 852 875 849 874 58,700
2020/07/31 883 883 838 839 78,900
2020/07/30 910 917 883 883 97,900
2020/07/29 937 939 908 913 62,100
2020/07/28 947 975 932 945 67,500
2020/07/27 917 933 899 932 86,900
2020/07/22 972 972 916 917 55,400
2020/07/21 932 988 916 982 105,600
2020/07/20 942 942 909 929 38,400
2020/07/17 944 956 924 927 40,200
2020/07/16 970 970 935 939 76,200
2020/07/15 943 1,000 939 972 124,800
2020/07/14 899 915 880 913 74,100
2020/07/13 858 892 852 892 67,700
2020/07/10 863 867 826 828 109,300
2020/07/09 864 875 845 851 58,600
2020/07/08 871 885 862 863 47,700
2020/07/07 894 895 870 879 63,500
2020/07/06 854 898 854 898 50,400
2020/07/03 853 865 840 854 64,600
2020/07/02 840 856 839 843 68,600
2020/07/01 866 871 838 838 72,200
2020/06/30 876 884 864 866 77,600
2020/06/29 861 865 847 863 98,200
2020/06/26 876 888 871 877 56,300
2020/06/25 872 879 863 875 57,800
2020/06/24 897 897 882 884 47,900
2020/06/23 903 913 875 896 95,300
2020/06/22 892 902 877 888 75,500
2020/06/19 906 907 874 877 216,600
2020/06/18 908 913 889 904 46,900
2020/06/17 939 940 899 918 76,200
2020/06/16 901 942 899 942 146,000
2020/06/15 912 912 878 878 60,000
2020/06/12 911 923 895 911 102,500
2020/06/11 977 982 951 956 128,800
2020/06/10 993 995 976 987 68,500
2020/06/09 1,010 1,013 979 1,002 69,300
2020/06/08 989 1,022 989 1,008 103,000
2020/06/05 945 974 937 971 81,600
2020/06/04 947 975 941 960 147,400
2020/06/03 931 941 925 932 123,900
2020/06/02 929 937 920 928 88,400
2020/06/01 898 927 898 922 52,300
2020/05/29 946 952 891 894 115,400
2020/05/28 957 957 928 954 94,900
2020/05/27 941 955 935 944 101,300
2020/05/26 899 952 894 940 158,500
2020/05/25 859 882 859 878 96,700
2020/05/22 875 875 844 854 107,300
2020/05/21 887 887 869 872 59,400
2020/05/20 876 888 859 880 131,200
2020/05/19 892 892 868 891 76,600
2020/05/18 912 912 865 873 108,400
2020/05/15 930 947 917 920 89,000
2020/05/14 942 953 920 920 40,500
2020/05/13 936 952 926 945 28,400
2020/05/12 981 983 951 951 23,100
2020/05/11 947 980 944 980 56,700
2020/05/08 895 934 876 929 88,200
2020/05/07 900 902 866 884 80,800
2020/05/01 950 950 891 904 76,500
2020/04/30 973 988 949 952 68,300
2020/04/28 950 953 925 943 44,100
2020/04/27 943 959 925 947 61,600
2020/04/24 959 959 934 943 26,700
2020/04/23 941 959 924 952 70,700
2020/04/22 939 959 926 941 42,800
2020/04/21 946 949 932 944 23,600
2020/04/20 970 970 944 959 40,200
2020/04/17 952 982 945 965 48,900
2020/04/16 903 944 890 942 40,000
2020/04/15 961 962 907 914 57,700
2020/04/14 952 969 937 951 50,800
2020/04/13 974 974 927 935 22,100
2020/04/10 955 970 928 964 47,300
2020/04/09 935 967 927 962 31,900
2020/04/08 902 938 887 933 60,000
2020/04/07 881 909 847 899 81,800
2020/04/06 849 906 836 896 55,300
2020/04/03 880 896 844 851 61,000
2020/04/02 929 941 884 885 69,300
2020/04/01 982 1,002 936 944 74,700
2020/03/31 1,016 1,016 955 980 93,700
2020/03/30 1,002 1,027 969 1,026 172,300
2020/03/27 981 1,064 980 1,064 420,900
2020/03/26 959 976 941 966 184,000
2020/03/25 957 1,004 943 1,004 136,300
2020/03/24 966 968 882 888 157,900
2020/03/23 854 938 853 927 220,700
2020/03/19 828 892 828 869 222,600
2020/03/18 880 914 836 842 179,900
2020/03/17 807 916 800 904 147,900
2020/03/16 865 895 837 846 141,500
2020/03/13 867 890 804 859 168,200
2020/03/12 940 940 869 882 160,900
2020/03/11 928 978 913 925 139,500
2020/03/10 876 939 842 931 143,700
2020/03/09 931 947 882 887 120,800
2020/03/06 1,005 1,012 963 965 126,400
2020/03/05 1,078 1,078 1,025 1,031 76,100
2020/03/04 1,049 1,072 1,030 1,059 118,200
2020/03/03 1,105 1,118 1,043 1,051 92,400
2020/03/02 1,010 1,097 1,001 1,083 161,700
2020/02/28 1,053 1,074 1,013 1,018 130,600
2020/02/27 1,135 1,135 1,097 1,100 93,500
2020/02/26 1,143 1,157 1,128 1,155 57,900
2020/02/25 1,187 1,197 1,160 1,163 103,500
2020/02/21 1,252 1,271 1,246 1,266 50,700
2020/02/20 1,261 1,274 1,227 1,252 81,700
2020/02/19 1,287 1,287 1,259 1,263 39,100
2020/02/18 1,296 1,300 1,279 1,281 36,200
2020/02/17 1,301 1,301 1,280 1,294 27,400
2020/02/14 1,308 1,314 1,295 1,310 57,900
2020/02/13 1,331 1,336 1,318 1,324 50,900
2020/02/12 1,380 1,382 1,335 1,340 33,800
2020/02/10 1,412 1,412 1,369 1,376 43,300
2020/02/07 1,439 1,442 1,383 1,420 122,200
2020/02/06 1,342 1,410 1,342 1,409 98,900
2020/02/05 1,316 1,330 1,302 1,325 52,400
2020/02/04 1,256 1,291 1,250 1,290 35,400
2020/02/03 1,242 1,269 1,242 1,258 45,000
2020/01/31 1,285 1,300 1,284 1,293 56,000
2020/01/30 1,303 1,317 1,279 1,291 54,300
2020/01/29 1,315 1,320 1,302 1,316 29,500
2020/01/28 1,316 1,331 1,295 1,321 61,600
2020/01/27 1,325 1,335 1,317 1,328 56,700
2020/01/24 1,423 1,430 1,359 1,370 56,400
2020/01/23 1,402 1,437 1,398 1,431 52,000
2020/01/22 1,393 1,419 1,389 1,414 32,800
2020/01/21 1,399 1,413 1,388 1,407 28,600
2020/01/20 1,392 1,412 1,377 1,396 29,200
2020/01/17 1,409 1,412 1,393 1,398 42,200
2020/01/16 1,394 1,402 1,385 1,388 31,500
2020/01/15 1,397 1,405 1,373 1,395 32,000
2020/01/14 1,420 1,426 1,391 1,407 47,500
2020/01/10 1,428 1,428 1,415 1,420 28,900
2020/01/09 1,410 1,425 1,402 1,422 31,700
2020/01/08 1,384 1,397 1,359 1,392 47,900
2020/01/07 1,387 1,440 1,387 1,426 47,100
2020/01/06 1,389 1,401 1,371 1,384 55,000

このページの先頭へ