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
2026/05/08 2,078 2,091 2,041 2,090 191,200
2026/05/07 2,068 2,091 2,060 2,083 107,600
2026/05/01 2,059 2,061 2,021 2,051 95,000
2026/04/30 2,067 2,067 2,040 2,056 104,300
2026/04/28 2,073 2,086 2,067 2,086 95,500
2026/04/27 2,052 2,074 2,049 2,063 84,600
2026/04/24 2,071 2,088 2,056 2,066 130,000
2026/04/23 2,082 2,084 2,051 2,068 92,100
2026/04/22 2,094 2,095 2,082 2,082 105,300
2026/04/21 2,118 2,119 2,094 2,101 68,100
2026/04/20 2,140 2,140 2,111 2,113 78,000
2026/04/17 2,122 2,131 2,111 2,115 86,600
2026/04/16 2,160 2,175 2,115 2,121 138,700
2026/04/15 2,175 2,185 2,159 2,161 176,600
2026/04/14 2,141 2,163 2,141 2,163 191,600
2026/04/13 2,109 2,130 2,104 2,130 163,200
2026/04/10 2,100 2,112 2,085 2,098 130,400
2026/04/09 2,114 2,120 2,095 2,095 76,200
2026/04/08 2,117 2,124 2,105 2,114 105,600
2026/04/07 2,084 2,098 2,074 2,085 70,800
2026/04/06 2,084 2,095 2,078 2,084 46,500
2026/04/03 2,066 2,084 2,064 2,078 74,100
2026/03/27 2,100 2,120 2,097 2,117 207,300
2026/03/26 2,115 2,127 2,098 2,109 108,700
2026/03/25 2,119 2,124 2,106 2,111 107,500
2026/03/24 2,096 2,096 2,073 2,085 91,000
2026/03/23 2,069 2,069 2,020 2,046 168,800
2026/03/19 2,111 2,119 2,080 2,080 137,100
2026/03/18 2,127 2,149 2,115 2,149 69,100
2026/03/17 2,105 2,112 2,092 2,096 105,400
2026/03/16 2,101 2,111 2,083 2,103 111,900
2026/03/13 2,100 2,122 2,100 2,107 158,700
2026/03/12 2,170 2,170 2,132 2,139 108,500
2026/03/11 2,197 2,204 2,176 2,176 106,200
2026/03/10 2,183 2,187 2,150 2,178 122,900
2026/03/09 2,107 2,147 2,090 2,142 230,200
2026/03/06 2,180 2,200 2,163 2,200 113,000
2026/03/05 2,200 2,229 2,186 2,204 163,800
2026/03/04 2,175 2,196 2,112 2,147 247,500
2026/03/03 2,300 2,301 2,232 2,235 170,000
2026/03/02 2,308 2,320 2,275 2,316 154,400
2026/02/27 2,325 2,354 2,313 2,349 121,700
2026/02/26 2,330 2,332 2,315 2,321 87,600
2026/02/25 2,318 2,325 2,303 2,315 130,700
2026/02/24 2,287 2,328 2,278 2,317 122,700
2026/02/20 2,304 2,304 2,277 2,287 96,900
2026/02/19 2,300 2,320 2,283 2,320 83,500
2026/02/18 2,297 2,319 2,285 2,290 111,800
2026/02/17 2,295 2,311 2,282 2,297 114,100
2026/02/16 2,278 2,299 2,258 2,291 105,700
2026/02/13 2,278 2,289 2,239 2,265 128,900
2026/02/12 2,267 2,289 2,225 2,252 224,500
2026/02/10 2,248 2,272 2,242 2,267 146,900
2026/02/09 2,263 2,265 2,224 2,238 136,700
2026/02/06 2,191 2,214 2,180 2,214 112,900
2026/02/05 2,185 2,207 2,175 2,184 113,700
2026/02/04 2,162 2,180 2,157 2,160 102,400
2026/02/03 2,139 2,154 2,128 2,152 106,200
2026/02/02 2,129 2,141 2,106 2,108 131,500
2026/01/30 2,112 2,115 2,096 2,104 105,500
2026/01/29 2,075 2,099 2,061 2,093 105,800
2026/01/28 2,093 2,093 2,070 2,081 102,700
2026/01/27 2,110 2,113 2,090 2,105 107,200
2026/01/26 2,140 2,140 2,117 2,125 103,800
2026/01/23 2,155 2,171 2,146 2,160 63,100
2026/01/22 2,145 2,166 2,136 2,158 95,700
2026/01/21 2,138 2,150 2,111 2,140 79,600
2026/01/20 2,159 2,164 2,138 2,143 122,400
2026/01/19 2,166 2,168 2,135 2,159 127,700
2026/01/16 2,160 2,172 2,152 2,162 112,100
2026/01/15 2,142 2,160 2,135 2,160 92,400
2026/01/14 2,138 2,149 2,130 2,140 109,400
2026/01/13 2,140 2,150 2,127 2,127 163,100
2026/01/09 2,100 2,127 2,100 2,116 75,500
2026/01/08 2,090 2,100 2,079 2,092 65,700
2026/01/07 2,078 2,102 2,072 2,093 127,800
2026/01/06 2,076 2,090 2,071 2,078 130,300
2026/01/05 2,086 2,105 2,075 2,078 119,000

このページの先頭へ