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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,770 | 1,805 | 1,768 | 1,798 | 440,100 |
| 2023/12/28 | 1,737 | 1,772 | 1,729 | 1,769 | 368,100 |
| 2023/12/27 | 1,731 | 1,740 | 1,720 | 1,737 | 324,100 |
| 2023/12/26 | 1,691 | 1,703 | 1,685 | 1,691 | 192,300 |
| 2023/12/25 | 1,693 | 1,703 | 1,686 | 1,689 | 118,700 |
| 2023/12/22 | 1,697 | 1,705 | 1,684 | 1,692 | 175,300 |
| 2023/12/21 | 1,684 | 1,688 | 1,675 | 1,682 | 148,800 |
| 2023/12/20 | 1,703 | 1,711 | 1,688 | 1,691 | 204,800 |
| 2023/12/19 | 1,689 | 1,703 | 1,673 | 1,688 | 169,500 |
| 2023/12/18 | 1,661 | 1,681 | 1,638 | 1,673 | 263,900 |
| 2023/12/15 | 1,653 | 1,676 | 1,653 | 1,663 | 175,900 |
| 2023/12/14 | 1,681 | 1,691 | 1,650 | 1,650 | 295,600 |
| 2023/12/13 | 1,696 | 1,704 | 1,681 | 1,692 | 170,700 |
| 2023/12/12 | 1,717 | 1,719 | 1,692 | 1,696 | 124,700 |
| 2023/12/11 | 1,705 | 1,713 | 1,691 | 1,712 | 195,000 |
| 2023/12/08 | 1,710 | 1,719 | 1,678 | 1,684 | 386,500 |
| 2023/12/07 | 1,752 | 1,756 | 1,728 | 1,735 | 189,400 |
| 2023/12/06 | 1,739 | 1,764 | 1,738 | 1,756 | 170,800 |
| 2023/12/05 | 1,762 | 1,773 | 1,743 | 1,744 | 249,400 |
| 2023/12/04 | 1,750 | 1,776 | 1,735 | 1,767 | 361,600 |
| 2023/12/01 | 1,765 | 1,770 | 1,742 | 1,748 | 255,300 |
| 2023/11/30 | 1,725 | 1,763 | 1,724 | 1,760 | 301,300 |
| 2023/11/29 | 1,746 | 1,746 | 1,724 | 1,725 | 246,000 |
| 2023/11/28 | 1,710 | 1,755 | 1,710 | 1,748 | 462,300 |
| 2023/11/27 | 1,692 | 1,708 | 1,691 | 1,703 | 219,600 |
| 2023/11/24 | 1,679 | 1,686 | 1,671 | 1,685 | 256,400 |
| 2023/11/22 | 1,664 | 1,684 | 1,657 | 1,657 | 204,700 |
| 2023/11/21 | 1,649 | 1,670 | 1,638 | 1,662 | 261,800 |
| 2023/11/20 | 1,685 | 1,696 | 1,657 | 1,657 | 334,000 |
| 2023/11/17 | 1,664 | 1,687 | 1,663 | 1,687 | 247,000 |
| 2023/11/16 | 1,675 | 1,679 | 1,657 | 1,670 | 236,600 |
| 2023/11/15 | 1,685 | 1,691 | 1,670 | 1,676 | 328,100 |
| 2023/11/14 | 1,679 | 1,685 | 1,668 | 1,676 | 283,200 |
| 2023/11/13 | 1,679 | 1,697 | 1,660 | 1,679 | 627,700 |
| 2023/11/10 | 1,630 | 1,647 | 1,616 | 1,639 | 279,900 |
| 2023/11/09 | 1,613 | 1,651 | 1,612 | 1,650 | 298,500 |
| 2023/11/08 | 1,659 | 1,662 | 1,598 | 1,610 | 541,700 |
| 2023/11/07 | 1,650 | 1,662 | 1,641 | 1,654 | 212,500 |
| 2023/11/06 | 1,658 | 1,658 | 1,641 | 1,643 | 254,200 |
| 2023/11/02 | 1,688 | 1,688 | 1,635 | 1,635 | 297,100 |
| 2023/11/01 | 1,660 | 1,679 | 1,651 | 1,670 | 371,900 |
| 2023/10/31 | 1,634 | 1,645 | 1,613 | 1,645 | 298,700 |
| 2023/10/30 | 1,660 | 1,663 | 1,622 | 1,633 | 778,900 |
| 2023/10/27 | 1,611 | 1,657 | 1,611 | 1,657 | 407,600 |
| 2023/10/26 | 1,608 | 1,622 | 1,603 | 1,609 | 218,900 |
| 2023/10/25 | 1,629 | 1,639 | 1,610 | 1,610 | 177,200 |
| 2023/10/24 | 1,614 | 1,621 | 1,569 | 1,614 | 371,200 |
| 2023/10/23 | 1,602 | 1,628 | 1,601 | 1,611 | 199,400 |
| 2023/10/20 | 1,597 | 1,620 | 1,590 | 1,609 | 255,800 |
| 2023/10/19 | 1,607 | 1,622 | 1,599 | 1,608 | 246,100 |
| 2023/10/18 | 1,619 | 1,625 | 1,611 | 1,620 | 165,900 |
| 2023/10/17 | 1,625 | 1,639 | 1,604 | 1,614 | 219,300 |
| 2023/10/16 | 1,604 | 1,630 | 1,602 | 1,611 | 212,600 |
| 2023/10/13 | 1,649 | 1,653 | 1,627 | 1,632 | 260,900 |
| 2023/10/12 | 1,649 | 1,659 | 1,636 | 1,658 | 303,900 |
| 2023/10/11 | 1,668 | 1,672 | 1,646 | 1,647 | 344,400 |
| 2023/10/10 | 1,651 | 1,670 | 1,642 | 1,666 | 361,900 |
| 2023/10/06 | 1,600 | 1,630 | 1,591 | 1,618 | 309,000 |
| 2023/10/05 | 1,560 | 1,600 | 1,560 | 1,593 | 643,100 |
| 2023/10/04 | 1,581 | 1,603 | 1,549 | 1,549 | 922,500 |
| 2023/10/03 | 1,709 | 1,718 | 1,648 | 1,649 | 503,000 |
| 2023/10/02 | 1,703 | 1,753 | 1,703 | 1,722 | 489,500 |
| 2023/09/29 | 1,760 | 1,765 | 1,694 | 1,702 | 618,800 |
| 2023/09/28 | 1,750 | 1,783 | 1,743 | 1,752 | 738,300 |
| 2023/09/27 | 1,780 | 1,804 | 1,766 | 1,804 | 710,100 |
| 2023/09/26 | 1,825 | 1,826 | 1,785 | 1,792 | 878,900 |
| 2023/09/25 | 1,845 | 1,845 | 1,824 | 1,827 | 584,700 |
| 2023/09/22 | 1,840 | 1,842 | 1,811 | 1,826 | 775,200 |
| 2023/09/21 | 1,843 | 1,864 | 1,838 | 1,845 | 511,000 |
| 2023/09/20 | 1,869 | 1,877 | 1,836 | 1,838 | 865,800 |
| 2023/09/19 | 1,816 | 1,861 | 1,805 | 1,861 | 954,300 |
| 2023/09/15 | 1,828 | 1,860 | 1,805 | 1,806 | 884,800 |
| 2023/09/14 | 1,812 | 1,814 | 1,794 | 1,809 | 805,200 |
| 2023/09/13 | 1,821 | 1,838 | 1,804 | 1,815 | 577,800 |
| 2023/09/12 | 1,814 | 1,817 | 1,795 | 1,812 | 435,100 |
| 2023/09/11 | 1,829 | 1,841 | 1,794 | 1,797 | 781,100 |
| 2023/09/08 | 1,800 | 1,815 | 1,793 | 1,811 | 529,000 |
| 2023/09/07 | 1,829 | 1,845 | 1,807 | 1,807 | 695,100 |
| 2023/09/06 | 1,838 | 1,845 | 1,803 | 1,815 | 798,300 |
| 2023/09/05 | 1,844 | 1,850 | 1,811 | 1,833 | 674,200 |
| 2023/09/04 | 1,794 | 1,812 | 1,788 | 1,812 | 568,800 |
| 2023/09/01 | 1,758 | 1,773 | 1,747 | 1,768 | 472,800 |
| 2023/08/31 | 1,730 | 1,756 | 1,729 | 1,751 | 397,700 |
| 2023/08/30 | 1,719 | 1,728 | 1,709 | 1,723 | 435,100 |
| 2023/08/29 | 1,705 | 1,721 | 1,683 | 1,717 | 458,400 |
| 2023/08/28 | 1,657 | 1,692 | 1,654 | 1,691 | 559,800 |
| 2023/08/25 | 1,629 | 1,634 | 1,622 | 1,634 | 418,600 |
| 2023/08/24 | 1,640 | 1,641 | 1,633 | 1,634 | 353,200 |
| 2023/08/23 | 1,626 | 1,641 | 1,615 | 1,635 | 594,600 |
| 2023/08/22 | 1,622 | 1,632 | 1,618 | 1,630 | 297,500 |
| 2023/08/21 | 1,612 | 1,632 | 1,608 | 1,617 | 369,600 |
| 2023/08/18 | 1,594 | 1,614 | 1,590 | 1,603 | 257,100 |
| 2023/08/17 | 1,600 | 1,611 | 1,580 | 1,609 | 382,000 |
| 2023/08/16 | 1,604 | 1,620 | 1,598 | 1,604 | 312,900 |
| 2023/08/15 | 1,635 | 1,637 | 1,613 | 1,614 | 553,500 |
| 2023/08/14 | 1,602 | 1,635 | 1,602 | 1,623 | 657,800 |
| 2023/08/10 | 1,565 | 1,597 | 1,563 | 1,597 | 547,400 |
| 2023/08/09 | 1,590 | 1,594 | 1,564 | 1,564 | 430,400 |
| 2023/08/08 | 1,590 | 1,598 | 1,581 | 1,591 | 434,700 |
| 2023/08/07 | 1,580 | 1,583 | 1,559 | 1,583 | 365,800 |
| 2023/08/04 | 1,560 | 1,579 | 1,550 | 1,577 | 357,800 |
| 2023/08/03 | 1,573 | 1,580 | 1,561 | 1,561 | 402,500 |
| 2023/08/02 | 1,575 | 1,591 | 1,568 | 1,575 | 406,600 |
| 2023/08/01 | 1,561 | 1,574 | 1,557 | 1,574 | 357,300 |
| 2023/07/31 | 1,549 | 1,563 | 1,545 | 1,556 | 394,900 |
| 2023/07/28 | 1,527 | 1,549 | 1,514 | 1,534 | 683,900 |
| 2023/07/27 | 1,542 | 1,543 | 1,527 | 1,541 | 440,900 |
| 2023/07/26 | 1,567 | 1,567 | 1,536 | 1,544 | 611,600 |
| 2023/07/25 | 1,555 | 1,564 | 1,542 | 1,564 | 385,800 |
| 2023/07/24 | 1,547 | 1,552 | 1,537 | 1,550 | 442,100 |
| 2023/07/21 | 1,527 | 1,540 | 1,516 | 1,539 | 313,700 |
| 2023/07/20 | 1,538 | 1,546 | 1,526 | 1,527 | 346,000 |
| 2023/07/19 | 1,531 | 1,540 | 1,523 | 1,535 | 353,900 |
| 2023/07/18 | 1,498 | 1,514 | 1,492 | 1,514 | 370,600 |
| 2023/07/14 | 1,495 | 1,503 | 1,473 | 1,493 | 452,300 |
| 2023/07/13 | 1,500 | 1,509 | 1,485 | 1,500 | 411,900 |
| 2023/07/12 | 1,520 | 1,521 | 1,501 | 1,502 | 529,800 |
| 2023/07/11 | 1,545 | 1,553 | 1,524 | 1,527 | 473,400 |
| 2023/07/10 | 1,560 | 1,570 | 1,545 | 1,555 | 522,400 |
| 2023/07/07 | 1,576 | 1,584 | 1,554 | 1,573 | 443,700 |
| 2023/07/06 | 1,600 | 1,611 | 1,583 | 1,593 | 385,100 |
| 2023/07/05 | 1,590 | 1,609 | 1,577 | 1,606 | 383,100 |
| 2023/07/04 | 1,584 | 1,594 | 1,579 | 1,587 | 287,400 |
| 2023/07/03 | 1,560 | 1,584 | 1,555 | 1,574 | 362,900 |
| 2023/06/30 | 1,542 | 1,550 | 1,531 | 1,546 | 257,900 |
| 2023/06/29 | 1,528 | 1,548 | 1,525 | 1,538 | 301,600 |
| 2023/06/28 | 1,502 | 1,525 | 1,496 | 1,520 | 349,800 |
| 2023/06/27 | 1,500 | 1,500 | 1,483 | 1,489 | 191,900 |
| 2023/06/26 | 1,490 | 1,505 | 1,475 | 1,486 | 264,900 |
| 2023/06/23 | 1,509 | 1,516 | 1,473 | 1,493 | 320,700 |
| 2023/06/22 | 1,496 | 1,511 | 1,492 | 1,504 | 351,500 |
| 2023/06/21 | 1,457 | 1,490 | 1,454 | 1,489 | 297,700 |
| 2023/06/20 | 1,465 | 1,475 | 1,457 | 1,468 | 265,700 |
| 2023/06/19 | 1,485 | 1,486 | 1,458 | 1,469 | 426,000 |
| 2023/06/16 | 1,500 | 1,500 | 1,475 | 1,481 | 575,200 |
| 2023/06/15 | 1,514 | 1,515 | 1,494 | 1,503 | 291,400 |
| 2023/06/14 | 1,508 | 1,520 | 1,501 | 1,508 | 308,600 |
| 2023/06/13 | 1,496 | 1,511 | 1,486 | 1,490 | 363,200 |
| 2023/06/12 | 1,455 | 1,502 | 1,454 | 1,494 | 464,100 |
| 2023/06/09 | 1,418 | 1,456 | 1,408 | 1,452 | 566,200 |
| 2023/06/08 | 1,478 | 1,483 | 1,441 | 1,448 | 315,000 |
| 2023/06/07 | 1,471 | 1,499 | 1,467 | 1,477 | 416,900 |
| 2023/06/06 | 1,452 | 1,464 | 1,433 | 1,454 | 467,000 |
| 2023/06/05 | 1,475 | 1,488 | 1,465 | 1,475 | 314,500 |
| 2023/06/02 | 1,417 | 1,453 | 1,417 | 1,450 | 199,000 |
| 2023/06/01 | 1,423 | 1,426 | 1,408 | 1,416 | 310,900 |
| 2023/05/31 | 1,438 | 1,447 | 1,412 | 1,412 | 373,200 |
| 2023/05/30 | 1,469 | 1,483 | 1,441 | 1,454 | 354,300 |
| 2023/05/29 | 1,446 | 1,467 | 1,444 | 1,466 | 368,600 |
| 2023/05/26 | 1,416 | 1,442 | 1,411 | 1,422 | 223,500 |
| 2023/05/25 | 1,407 | 1,433 | 1,398 | 1,425 | 280,200 |
| 2023/05/24 | 1,404 | 1,417 | 1,391 | 1,410 | 236,000 |
| 2023/05/23 | 1,417 | 1,429 | 1,395 | 1,406 | 407,100 |
| 2023/05/22 | 1,410 | 1,436 | 1,397 | 1,421 | 396,600 |
| 2023/05/19 | 1,437 | 1,444 | 1,411 | 1,418 | 315,500 |
| 2023/05/18 | 1,470 | 1,477 | 1,434 | 1,441 | 323,200 |
| 2023/05/17 | 1,401 | 1,462 | 1,401 | 1,452 | 573,800 |
| 2023/05/16 | 1,350 | 1,421 | 1,338 | 1,398 | 1,449,400 |
| 2023/05/15 | 1,269 | 1,271 | 1,250 | 1,263 | 289,400 |
| 2023/05/12 | 1,250 | 1,265 | 1,242 | 1,257 | 144,000 |
| 2023/05/11 | 1,252 | 1,259 | 1,247 | 1,249 | 124,800 |
| 2023/05/10 | 1,268 | 1,268 | 1,243 | 1,264 | 229,400 |
| 2023/05/09 | 1,255 | 1,271 | 1,248 | 1,268 | 233,100 |
| 2023/05/08 | 1,230 | 1,250 | 1,223 | 1,250 | 249,400 |
| 2023/05/02 | 1,223 | 1,227 | 1,211 | 1,225 | 146,800 |
| 2023/05/01 | 1,217 | 1,225 | 1,208 | 1,218 | 111,600 |
| 2023/04/28 | 1,201 | 1,214 | 1,201 | 1,214 | 137,000 |
| 2023/04/27 | 1,169 | 1,200 | 1,166 | 1,196 | 192,700 |
| 2023/04/26 | 1,188 | 1,190 | 1,176 | 1,178 | 102,000 |
| 2023/04/25 | 1,194 | 1,199 | 1,190 | 1,197 | 127,800 |
| 2023/04/24 | 1,184 | 1,190 | 1,177 | 1,185 | 165,400 |
| 2023/04/21 | 1,175 | 1,188 | 1,170 | 1,183 | 150,900 |
| 2023/04/20 | 1,169 | 1,177 | 1,165 | 1,176 | 137,100 |
| 2023/04/19 | 1,175 | 1,178 | 1,167 | 1,170 | 84,600 |
| 2023/04/18 | 1,174 | 1,175 | 1,169 | 1,175 | 116,300 |
| 2023/04/17 | 1,164 | 1,172 | 1,163 | 1,171 | 116,300 |
| 2023/04/14 | 1,180 | 1,180 | 1,161 | 1,161 | 168,300 |
| 2023/04/13 | 1,170 | 1,174 | 1,159 | 1,165 | 177,200 |
| 2023/04/12 | 1,170 | 1,178 | 1,168 | 1,168 | 126,500 |
| 2023/04/11 | 1,165 | 1,166 | 1,154 | 1,164 | 92,000 |
| 2023/04/10 | 1,159 | 1,162 | 1,152 | 1,157 | 105,400 |
| 2023/04/07 | 1,143 | 1,155 | 1,143 | 1,150 | 97,900 |
| 2023/04/06 | 1,167 | 1,167 | 1,148 | 1,149 | 181,000 |
| 2023/04/05 | 1,175 | 1,178 | 1,166 | 1,171 | 142,700 |
| 2023/04/04 | 1,197 | 1,202 | 1,186 | 1,194 | 186,100 |
| 2023/04/03 | 1,210 | 1,210 | 1,198 | 1,200 | 153,400 |
| 2023/03/31 | 1,202 | 1,216 | 1,199 | 1,200 | 145,800 |
| 2023/03/30 | 1,194 | 1,203 | 1,187 | 1,199 | 218,400 |
| 2023/03/29 | 1,214 | 1,232 | 1,212 | 1,231 | 300,100 |
| 2023/03/28 | 1,213 | 1,224 | 1,202 | 1,208 | 220,600 |
| 2023/03/27 | 1,194 | 1,199 | 1,185 | 1,196 | 177,000 |
| 2023/03/24 | 1,183 | 1,199 | 1,180 | 1,191 | 118,100 |
| 2023/03/23 | 1,155 | 1,187 | 1,152 | 1,186 | 120,000 |
| 2023/03/22 | 1,175 | 1,175 | 1,161 | 1,164 | 114,300 |
| 2023/03/20 | 1,154 | 1,155 | 1,138 | 1,146 | 243,100 |
| 2023/03/17 | 1,181 | 1,181 | 1,154 | 1,165 | 244,200 |
| 2023/03/16 | 1,159 | 1,174 | 1,141 | 1,170 | 281,000 |
| 2023/03/15 | 1,203 | 1,210 | 1,185 | 1,189 | 252,200 |
| 2023/03/14 | 1,199 | 1,199 | 1,168 | 1,181 | 327,300 |
| 2023/03/13 | 1,240 | 1,240 | 1,212 | 1,224 | 299,000 |
| 2023/03/10 | 1,256 | 1,274 | 1,255 | 1,260 | 272,600 |
| 2023/03/09 | 1,288 | 1,289 | 1,275 | 1,282 | 259,600 |
| 2023/03/08 | 1,278 | 1,282 | 1,266 | 1,280 | 199,200 |
| 2023/03/07 | 1,288 | 1,288 | 1,277 | 1,283 | 175,300 |
| 2023/03/06 | 1,276 | 1,284 | 1,269 | 1,280 | 276,300 |
| 2023/03/03 | 1,265 | 1,269 | 1,256 | 1,257 | 158,400 |
| 2023/03/02 | 1,271 | 1,280 | 1,249 | 1,249 | 157,600 |
| 2023/03/01 | 1,241 | 1,274 | 1,236 | 1,268 | 244,800 |
| 2023/02/28 | 1,260 | 1,260 | 1,241 | 1,246 | 210,700 |
| 2023/02/27 | 1,247 | 1,259 | 1,237 | 1,259 | 263,000 |
| 2023/02/24 | 1,247 | 1,258 | 1,241 | 1,246 | 264,300 |
| 2023/02/22 | 1,245 | 1,245 | 1,230 | 1,242 | 213,500 |
| 2023/02/21 | 1,260 | 1,275 | 1,243 | 1,252 | 185,100 |
| 2023/02/20 | 1,235 | 1,259 | 1,234 | 1,251 | 123,000 |
| 2023/02/17 | 1,209 | 1,230 | 1,203 | 1,227 | 154,900 |
| 2023/02/16 | 1,214 | 1,226 | 1,211 | 1,214 | 113,800 |
| 2023/02/15 | 1,190 | 1,208 | 1,190 | 1,203 | 94,300 |
| 2023/02/14 | 1,191 | 1,196 | 1,175 | 1,182 | 121,000 |
| 2023/02/13 | 1,213 | 1,215 | 1,161 | 1,178 | 277,600 |
| 2023/02/10 | 1,220 | 1,229 | 1,211 | 1,215 | 86,900 |
| 2023/02/09 | 1,210 | 1,225 | 1,206 | 1,220 | 91,300 |
| 2023/02/08 | 1,217 | 1,219 | 1,203 | 1,213 | 98,500 |
| 2023/02/07 | 1,218 | 1,221 | 1,204 | 1,211 | 126,700 |
| 2023/02/06 | 1,209 | 1,224 | 1,207 | 1,218 | 141,500 |
| 2023/02/03 | 1,195 | 1,204 | 1,188 | 1,200 | 94,300 |
| 2023/02/02 | 1,208 | 1,209 | 1,196 | 1,200 | 108,700 |
| 2023/02/01 | 1,203 | 1,210 | 1,199 | 1,208 | 81,200 |
| 2023/01/31 | 1,188 | 1,198 | 1,185 | 1,195 | 78,000 |
| 2023/01/30 | 1,192 | 1,206 | 1,181 | 1,184 | 158,000 |
| 2023/01/27 | 1,182 | 1,194 | 1,182 | 1,192 | 89,000 |
| 2023/01/26 | 1,176 | 1,180 | 1,173 | 1,180 | 63,000 |
| 2023/01/25 | 1,173 | 1,180 | 1,168 | 1,174 | 76,300 |
| 2023/01/24 | 1,169 | 1,177 | 1,163 | 1,173 | 98,100 |
| 2023/01/23 | 1,153 | 1,167 | 1,146 | 1,166 | 101,000 |
| 2023/01/20 | 1,141 | 1,148 | 1,141 | 1,147 | 31,300 |
| 2023/01/19 | 1,137 | 1,144 | 1,135 | 1,140 | 45,400 |
| 2023/01/18 | 1,139 | 1,149 | 1,130 | 1,146 | 68,700 |
| 2023/01/17 | 1,119 | 1,139 | 1,119 | 1,136 | 62,300 |
| 2023/01/16 | 1,110 | 1,123 | 1,106 | 1,119 | 83,000 |
| 2023/01/13 | 1,120 | 1,123 | 1,107 | 1,111 | 81,900 |
| 2023/01/12 | 1,126 | 1,130 | 1,118 | 1,120 | 77,300 |
| 2023/01/11 | 1,127 | 1,131 | 1,123 | 1,125 | 62,000 |
| 2023/01/10 | 1,125 | 1,125 | 1,115 | 1,123 | 101,600 |
| 2023/01/06 | 1,102 | 1,117 | 1,099 | 1,111 | 100,400 |
| 2023/01/05 | 1,100 | 1,107 | 1,098 | 1,103 | 69,100 |
| 2023/01/04 | 1,119 | 1,119 | 1,095 | 1,107 | 81,400 |