田中商事(7619)の株価時系列情報
田中商事(7619)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 |
|---|---|---|---|---|---|
| 2025/08/07 | 759 | 775 | 741 | 742 | 78,700 |
| 2025/08/06 | 755 | 757 | 752 | 757 | 2,200 |
| 2025/08/05 | 747 | 757 | 747 | 751 | 11,500 |
| 2025/08/04 | 744 | 747 | 742 | 746 | 11,200 |
| 2025/08/01 | 742 | 750 | 742 | 748 | 4,400 |
| 2025/07/31 | 743 | 752 | 743 | 750 | 3,000 |
| 2025/07/30 | 746 | 749 | 741 | 741 | 6,800 |
| 2025/07/29 | 746 | 749 | 740 | 745 | 5,200 |
| 2025/07/28 | 755 | 757 | 737 | 741 | 26,300 |
| 2025/07/25 | 750 | 755 | 746 | 753 | 15,600 |
| 2025/07/24 | 736 | 745 | 734 | 743 | 13,500 |
| 2025/07/23 | 715 | 734 | 715 | 726 | 20,100 |
| 2025/07/22 | 711 | 717 | 707 | 715 | 20,400 |
| 2025/07/18 | 715 | 715 | 711 | 711 | 3,400 |
| 2025/07/17 | 712 | 715 | 711 | 714 | 2,100 |
| 2025/07/16 | 719 | 720 | 713 | 713 | 4,900 |
| 2025/07/15 | 717 | 719 | 715 | 719 | 7,700 |
| 2025/07/14 | 704 | 719 | 704 | 716 | 15,700 |
| 2025/07/11 | 697 | 700 | 697 | 700 | 4,000 |
| 2025/07/10 | 698 | 699 | 697 | 697 | 5,600 |
| 2025/07/09 | 693 | 697 | 692 | 697 | 5,400 |
| 2025/07/08 | 695 | 697 | 684 | 693 | 14,600 |
| 2025/07/07 | 698 | 698 | 690 | 692 | 11,600 |
| 2025/07/04 | 692 | 697 | 685 | 688 | 16,600 |
| 2025/07/03 | 687 | 691 | 687 | 691 | 5,700 |
| 2025/07/02 | 685 | 690 | 685 | 689 | 5,600 |
| 2025/07/01 | 695 | 696 | 686 | 686 | 12,500 |
| 2025/06/30 | 689 | 695 | 688 | 695 | 23,000 |
| 2025/06/27 | 685 | 687 | 679 | 686 | 27,300 |
| 2025/06/26 | 685 | 686 | 682 | 682 | 11,600 |
| 2025/06/25 | 689 | 690 | 679 | 684 | 11,000 |
| 2025/06/24 | 690 | 695 | 683 | 683 | 8,900 |
| 2025/06/23 | 688 | 693 | 685 | 688 | 27,000 |
| 2025/06/20 | 692 | 693 | 688 | 691 | 7,400 |
| 2025/06/19 | 692 | 692 | 687 | 692 | 11,000 |
| 2025/06/18 | 682 | 692 | 679 | 692 | 19,600 |
| 2025/06/17 | 667 | 680 | 667 | 680 | 22,000 |
| 2025/06/16 | 668 | 674 | 667 | 670 | 5,500 |
| 2025/06/13 | 675 | 675 | 666 | 669 | 13,600 |
| 2025/06/12 | 681 | 683 | 675 | 675 | 8,400 |
| 2025/06/11 | 678 | 681 | 675 | 681 | 4,600 |
| 2025/06/10 | 676 | 677 | 674 | 677 | 7,000 |
| 2025/06/09 | 675 | 676 | 672 | 676 | 8,700 |
| 2025/06/06 | 683 | 683 | 671 | 672 | 15,200 |
| 2025/06/05 | 680 | 685 | 675 | 676 | 11,100 |
| 2025/06/04 | 679 | 681 | 679 | 680 | 2,700 |
| 2025/06/03 | 684 | 686 | 677 | 684 | 6,800 |
| 2025/06/02 | 682 | 686 | 678 | 684 | 9,200 |
| 2025/05/30 | 688 | 688 | 682 | 682 | 8,900 |
| 2025/05/29 | 683 | 688 | 683 | 688 | 11,300 |
| 2025/05/28 | 673 | 682 | 673 | 681 | 7,700 |
| 2025/05/27 | 666 | 674 | 666 | 671 | 274,400 |
| 2025/05/26 | 677 | 677 | 668 | 676 | 9,400 |
| 2025/05/23 | 670 | 674 | 670 | 674 | 1,800 |
| 2025/05/22 | 673 | 674 | 666 | 666 | 5,200 |
| 2025/05/21 | 668 | 673 | 667 | 667 | 3,800 |
| 2025/05/20 | 671 | 674 | 666 | 670 | 6,800 |
| 2025/05/19 | 674 | 675 | 667 | 667 | 6,000 |
| 2025/05/16 | 671 | 685 | 669 | 672 | 11,400 |
| 2025/05/15 | 669 | 677 | 668 | 671 | 6,000 |
| 2025/05/14 | 667 | 672 | 667 | 669 | 5,000 |
| 2025/05/13 | 675 | 675 | 663 | 666 | 10,300 |
| 2025/05/12 | 684 | 684 | 669 | 669 | 25,200 |
| 2025/05/09 | 642 | 678 | 640 | 676 | 109,600 |
| 2025/05/08 | 634 | 637 | 633 | 636 | 5,400 |
| 2025/05/07 | 636 | 636 | 632 | 634 | 8,700 |
| 2025/05/02 | 634 | 635 | 631 | 633 | 4,400 |
| 2025/05/01 | 633 | 634 | 632 | 633 | 2,100 |
| 2025/04/30 | 631 | 636 | 631 | 635 | 2,900 |
| 2025/04/28 | 632 | 634 | 628 | 632 | 7,800 |
| 2025/04/25 | 634 | 635 | 628 | 630 | 8,600 |
| 2025/04/24 | 633 | 634 | 629 | 630 | 3,800 |
| 2025/04/23 | 633 | 633 | 627 | 631 | 2,600 |
| 2025/04/22 | 622 | 625 | 620 | 625 | 6,400 |
| 2025/04/21 | 625 | 627 | 621 | 624 | 3,300 |
| 2025/04/18 | 619 | 630 | 619 | 628 | 11,400 |
| 2025/04/17 | 617 | 621 | 616 | 621 | 4,900 |
| 2025/04/16 | 627 | 627 | 617 | 617 | 4,500 |
| 2025/04/15 | 616 | 634 | 616 | 627 | 15,600 |
| 2025/04/14 | 608 | 615 | 608 | 615 | 5,900 |
| 2025/04/11 | 597 | 609 | 590 | 605 | 29,900 |
| 2025/04/10 | 634 | 634 | 586 | 615 | 97,400 |
| 2025/04/09 | 593 | 598 | 586 | 594 | 18,300 |
| 2025/04/08 | 599 | 610 | 599 | 599 | 19,700 |
| 2025/04/07 | 581 | 593 | 575 | 584 | 43,300 |
| 2025/04/04 | 650 | 653 | 610 | 630 | 37,700 |
| 2025/04/03 | 672 | 692 | 651 | 656 | 44,400 |
| 2025/04/02 | 675 | 675 | 665 | 672 | 9,200 |
| 2025/04/01 | 674 | 678 | 671 | 674 | 7,800 |
| 2025/03/31 | 675 | 676 | 671 | 672 | 5,800 |
| 2025/03/28 | 674 | 685 | 674 | 679 | 3,100 |
| 2025/03/27 | 697 | 698 | 690 | 697 | 5,100 |
| 2025/03/26 | 698 | 700 | 694 | 699 | 8,100 |
| 2025/03/25 | 691 | 694 | 688 | 694 | 14,400 |
| 2025/03/24 | 687 | 690 | 682 | 690 | 36,400 |
| 2025/03/21 | 683 | 689 | 680 | 687 | 4,600 |
| 2025/03/19 | 687 | 687 | 670 | 680 | 20,200 |
| 2025/03/18 | 683 | 687 | 678 | 680 | 15,900 |
| 2025/03/17 | 682 | 685 | 679 | 681 | 6,100 |
| 2025/03/14 | 684 | 684 | 679 | 681 | 3,300 |
| 2025/03/13 | 682 | 683 | 681 | 683 | 3,800 |
| 2025/03/12 | 678 | 682 | 678 | 682 | 2,600 |
| 2025/03/11 | 679 | 681 | 676 | 681 | 6,600 |
| 2025/03/10 | 682 | 683 | 676 | 678 | 8,700 |
| 2025/03/07 | 681 | 682 | 665 | 682 | 16,400 |
| 2025/03/06 | 682 | 685 | 675 | 682 | 28,200 |
| 2025/03/05 | 677 | 682 | 675 | 682 | 10,700 |
| 2025/03/04 | 671 | 694 | 671 | 675 | 11,500 |
| 2025/03/03 | 676 | 676 | 670 | 671 | 2,400 |
| 2025/02/28 | 670 | 673 | 669 | 669 | 1,600 |
| 2025/02/27 | 669 | 674 | 669 | 670 | 4,900 |
| 2025/02/26 | 674 | 674 | 668 | 669 | 10,800 |
| 2025/02/25 | 672 | 676 | 669 | 670 | 7,800 |
| 2025/02/21 | 671 | 680 | 670 | 674 | 5,600 |
| 2025/02/20 | 678 | 680 | 672 | 672 | 3,500 |
| 2025/02/19 | 673 | 680 | 672 | 674 | 4,700 |
| 2025/02/18 | 681 | 681 | 672 | 672 | 6,800 |
| 2025/02/17 | 685 | 685 | 680 | 682 | 6,800 |
| 2025/02/14 | 676 | 678 | 676 | 677 | 3,200 |
| 2025/02/13 | 674 | 677 | 674 | 677 | 2,600 |
| 2025/02/12 | 676 | 676 | 674 | 674 | 1,300 |
| 2025/02/10 | 675 | 677 | 672 | 672 | 3,800 |
| 2025/02/07 | 675 | 677 | 671 | 677 | 5,500 |
| 2025/02/06 | 670 | 678 | 669 | 675 | 16,600 |
| 2025/02/05 | 668 | 670 | 666 | 667 | 3,500 |
| 2025/02/04 | 668 | 670 | 668 | 668 | 900 |
| 2025/02/03 | 670 | 670 | 666 | 667 | 9,100 |
| 2025/01/31 | 669 | 671 | 661 | 669 | 51,800 |
| 2025/01/30 | 674 | 678 | 655 | 655 | 91,500 |
| 2025/01/29 | 680 | 681 | 678 | 678 | 5,700 |
| 2025/01/28 | 676 | 687 | 676 | 683 | 6,200 |
| 2025/01/27 | 678 | 680 | 675 | 675 | 5,200 |
| 2025/01/24 | 679 | 680 | 673 | 677 | 8,600 |
| 2025/01/23 | 672 | 679 | 672 | 676 | 4,500 |
| 2025/01/22 | 675 | 677 | 672 | 672 | 5,900 |
| 2025/01/21 | 671 | 679 | 671 | 674 | 5,100 |
| 2025/01/20 | 671 | 678 | 671 | 671 | 5,100 |
| 2025/01/17 | 675 | 676 | 670 | 670 | 8,200 |
| 2025/01/16 | 675 | 680 | 674 | 674 | 11,500 |
| 2025/01/15 | 683 | 685 | 680 | 680 | 10,400 |
| 2025/01/14 | 684 | 695 | 679 | 693 | 8,900 |
| 2025/01/10 | 683 | 692 | 680 | 687 | 5,200 |
| 2025/01/09 | 690 | 693 | 681 | 685 | 5,800 |
| 2025/01/08 | 683 | 715 | 683 | 691 | 13,700 |
| 2025/01/07 | 681 | 687 | 681 | 683 | 2,400 |
| 2025/01/06 | 685 | 688 | 680 | 680 | 4,200 |
| 2024/12/30 | 675 | 683 | 675 | 680 | 3,200 |
| 2024/12/27 | 671 | 679 | 671 | 676 | 4,800 |
| 2024/12/26 | 674 | 676 | 666 | 673 | 13,700 |
| 2024/12/25 | 670 | 670 | 669 | 670 | 3,300 |
| 2024/12/24 | 667 | 673 | 666 | 671 | 11,700 |
| 2024/12/23 | 661 | 670 | 660 | 667 | 13,700 |
| 2024/12/20 | 670 | 672 | 651 | 661 | 15,300 |
| 2024/12/19 | 673 | 675 | 671 | 673 | 9,800 |
| 2024/12/18 | 675 | 681 | 675 | 677 | 7,500 |
| 2024/12/17 | 675 | 683 | 675 | 675 | 15,700 |
| 2024/12/16 | 683 | 684 | 680 | 680 | 4,400 |
| 2024/12/13 | 680 | 685 | 679 | 680 | 8,300 |
| 2024/12/12 | 685 | 685 | 680 | 683 | 5,900 |
| 2024/12/11 | 677 | 687 | 677 | 678 | 9,000 |
| 2024/12/10 | 680 | 680 | 677 | 680 | 1,800 |
| 2024/12/09 | 676 | 680 | 673 | 677 | 2,300 |
| 2024/12/06 | 677 | 684 | 676 | 676 | 28,300 |
| 2024/12/05 | 669 | 688 | 669 | 680 | 15,900 |
| 2024/12/04 | 671 | 675 | 668 | 668 | 8,400 |
| 2024/12/03 | 669 | 674 | 669 | 674 | 3,500 |
| 2024/12/02 | 671 | 678 | 669 | 671 | 4,300 |
| 2024/11/29 | 667 | 673 | 667 | 668 | 13,600 |
| 2024/11/28 | 666 | 676 | 665 | 668 | 11,600 |
| 2024/11/27 | 668 | 680 | 666 | 669 | 11,900 |
| 2024/11/26 | 682 | 683 | 671 | 671 | 5,200 |
| 2024/11/25 | 675 | 684 | 675 | 678 | 6,600 |
| 2024/11/22 | 675 | 680 | 675 | 675 | 4,900 |
| 2024/11/21 | 667 | 675 | 663 | 671 | 13,100 |
| 2024/11/20 | 670 | 670 | 667 | 667 | 5,500 |
| 2024/11/19 | 670 | 675 | 669 | 670 | 1,700 |
| 2024/11/18 | 670 | 674 | 667 | 667 | 4,600 |
| 2024/11/15 | 679 | 681 | 671 | 676 | 157,400 |
| 2024/11/14 | 675 | 680 | 670 | 676 | 9,100 |
| 2024/11/13 | 680 | 683 | 675 | 675 | 2,300 |
| 2024/11/12 | 680 | 682 | 676 | 680 | 3,000 |
| 2024/11/11 | 680 | 680 | 677 | 680 | 1,100 |
| 2024/11/08 | 684 | 685 | 673 | 681 | 8,200 |
| 2024/11/07 | 670 | 688 | 670 | 674 | 15,900 |
| 2024/11/06 | 675 | 677 | 663 | 675 | 2,700 |
| 2024/11/05 | 663 | 674 | 661 | 674 | 9,600 |
| 2024/11/01 | 657 | 663 | 653 | 663 | 7,900 |
| 2024/10/31 | 652 | 660 | 651 | 660 | 12,900 |
| 2024/10/30 | 667 | 671 | 649 | 649 | 70,900 |
| 2024/10/29 | 669 | 670 | 664 | 669 | 7,000 |
| 2024/10/28 | 665 | 670 | 660 | 669 | 12,500 |
| 2024/10/25 | 678 | 678 | 663 | 663 | 10,200 |
| 2024/10/24 | 675 | 680 | 673 | 676 | 8,300 |
| 2024/10/23 | 688 | 688 | 675 | 677 | 5,100 |
| 2024/10/22 | 693 | 693 | 686 | 686 | 3,600 |
| 2024/10/21 | 694 | 699 | 694 | 697 | 5,200 |
| 2024/10/18 | 700 | 700 | 693 | 693 | 2,000 |
| 2024/10/17 | 691 | 700 | 690 | 700 | 10,200 |
| 2024/10/16 | 690 | 703 | 689 | 693 | 8,400 |
| 2024/10/15 | 695 | 699 | 691 | 691 | 8,200 |