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

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
2026/09/11 969 989 965 989 9,500
2026/09/10 968 969 967 969 700
2026/09/09 970 971 966 967 1,700
2026/09/08 967 970 966 968 2,700
2026/09/07 970 971 965 971 2,100
2026/09/04 965 969 965 968 2,100
2026/09/03 963 969 961 965 3,400
2026/09/02 972 972 963 964 5,100
2026/09/01 967 971 967 971 4,800
2026/08/31 963 968 963 967 2,000
2026/08/28 973 973 963 963 3,500
2026/08/27 966 974 962 967 8,400
2026/08/26 971 975 961 966 5,100
2026/08/25 953 970 953 970 6,200
2026/08/24 966 972 953 953 3,500
2026/08/21 959 960 959 960 500
2026/08/20 951 966 950 957 2,000
2026/08/19 959 960 951 955 5,000
2026/08/18 970 970 966 969 3,100
2026/08/17 963 970 963 970 4,900
2026/08/14 961 970 960 969 3,200
2026/08/13 968 976 967 968 3,900
2026/08/12 978 978 967 967 3,800
2026/08/10 957 973 957 973 15,400
2026/08/07 968 968 953 954 21,100
2026/08/06 926 995 926 967 74,200
2026/08/05 922 926 922 926 2,500
2026/08/04 911 917 911 917 700
2026/08/03 913 916 911 916 3,000
2026/07/31 908 918 908 918 800
2026/07/30 915 924 915 915 2,000
2026/07/29 920 925 915 915 6,400
2026/07/28 908 918 907 918 2,300
2026/07/27 911 914 905 914 2,900
2026/07/24 915 916 911 915 12,200
2026/07/23 907 908 900 900 6,100
2026/07/22 904 905 902 905 1,500
2026/07/21 901 906 900 903 2,600
2026/07/17 902 905 897 897 1,400
2026/07/16 900 905 896 897 1,900
2026/07/15 905 905 895 895 700
2026/07/14 893 908 892 897 5,700
2026/07/13 898 899 890 893 1,500
2026/07/10 899 899 889 893 900
2026/07/09 896 899 888 899 2,600
2026/07/08 888 895 887 893 1,600
2026/07/07 889 894 888 888 4,800
2026/07/06 878 893 878 886 5,600
2026/07/03 890 890 873 881 12,700
2026/07/02 895 895 888 888 600
2026/07/01 892 895 892 895 700
2026/06/30 884 890 884 885 2,500
2026/06/29 878 896 878 895 3,100
2026/06/26 895 897 878 878 5,100
2026/06/25 870 883 870 883 3,800
2026/06/24 872 875 868 875 2,600
2026/06/23 879 880 873 874 3,000
2026/06/22 874 879 874 874 2,200
2026/06/19 880 883 876 876 5,500
2026/06/18 890 892 874 879 5,700
2026/06/17 875 902 875 890 6,600
2026/06/16 870 888 870 880 5,100
2026/06/15 870 878 869 869 4,600
2026/06/12 880 880 868 868 2,700
2026/06/11 875 878 866 872 9,100
2026/06/10 888 896 888 889 4,000
2026/06/09 892 899 890 890 8,800
2026/06/08 895 896 892 896 5,500
2026/06/05 909 913 907 910 5,100
2026/06/04 900 910 886 909 4,300
2026/06/03 904 906 897 906 2,600
2026/06/02 888 907 886 899 12,300
2026/06/01 886 888 882 887 2,200
2026/05/29 877 888 873 887 8,200
2026/05/28 879 884 878 878 1,700
2026/05/27 887 887 881 882 3,800
2026/05/26 889 889 885 885 3,600
2026/05/25 877 889 877 889 3,700
2026/05/22 878 880 878 879 700
2026/05/21 876 883 876 876 1,800
2026/05/20 895 895 875 875 4,900
2026/05/19 879 895 876 895 10,200
2026/05/18 864 878 862 876 4,900
2026/05/15 867 868 849 868 6,600
2026/05/14 872 878 867 867 10,900
2026/05/13 886 886 876 877 9,500
2026/05/12 838 880 837 871 39,000
2026/05/11 838 843 837 838 9,500
2026/05/08 847 847 837 837 4,400
2026/05/07 850 853 844 844 4,900
2026/05/01 840 849 840 844 2,200
2026/04/30 841 843 840 840 7,800
2026/04/28 839 844 838 841 1,100
2026/04/27 836 844 836 839 5,700
2026/04/24 844 848 830 836 7,000
2026/04/23 840 842 839 839 1,300
2026/04/22 840 841 839 839 3,100
2026/04/21 840 841 839 840 6,800
2026/04/20 840 840 838 840 1,700
2026/04/17 841 842 836 840 1,700
2026/04/16 834 842 834 840 3,300
2026/04/15 841 843 834 834 11,300
2026/04/14 854 854 840 840 15,700
2026/04/13 854 858 848 852 2,300
2026/04/10 850 858 841 858 6,800
2026/04/09 861 863 849 849 2,300
2026/04/08 857 870 856 856 4,300
2026/04/07 855 863 848 849 6,600
2026/04/06 835 855 835 849 9,700
2026/04/03 822 839 822 831 6,800
2026/03/27 867 880 859 880 3,000
2026/03/26 891 891 874 874 5,700
2026/03/25 859 881 855 876 8,800
2026/03/24 865 865 851 858 4,700
2026/03/23 867 867 850 850 14,200
2026/03/19 880 885 877 882 9,500
2026/03/18 876 888 876 888 7,200
2026/03/17 888 890 878 879 3,500
2026/03/16 872 887 872 879 5,300
2026/03/13 870 899 870 882 12,000
2026/03/12 900 900 894 896 1,700
2026/03/11 908 909 898 907 3,900
2026/03/10 900 904 893 904 6,600
2026/03/09 890 897 867 883 21,500
2026/03/06 901 905 894 904 8,200
2026/03/05 913 921 898 901 12,700
2026/03/04 905 919 897 897 26,500
2026/03/03 940 940 932 932 8,000
2026/03/02 924 939 920 939 39,100
2026/02/27 921 933 920 927 13,300
2026/02/26 923 924 915 921 6,900
2026/02/25 910 917 910 914 4,700
2026/02/24 910 910 907 910 7,200
2026/02/20 908 911 905 909 8,600
2026/02/19 908 910 905 909 3,900
2026/02/18 908 915 908 909 1,800
2026/02/17 910 910 899 907 19,000
2026/02/16 920 920 911 915 2,800
2026/02/13 917 920 903 910 10,700
2026/02/12 931 931 917 920 8,400
2026/02/10 910 935 910 920 35,000
2026/02/09 917 920 906 909 12,200
2026/02/06 898 928 898 918 28,100
2026/02/05 945 947 888 900 34,500
2026/02/04 938 943 933 940 10,700
2026/02/03 936 943 935 936 5,700
2026/02/02 932 940 932 932 5,800
2026/01/30 909 928 909 928 9,300
2026/01/29 917 917 907 910 11,800
2026/01/28 915 916 910 916 5,700
2026/01/27 910 916 909 911 3,400
2026/01/26 918 918 909 912 5,700
2026/01/23 906 915 906 915 5,800
2026/01/22 911 911 903 910 2,900
2026/01/21 896 907 896 901 18,200
2026/01/20 902 916 902 907 13,300
2026/01/19 908 908 898 902 8,100
2026/01/16 899 909 897 908 12,500
2026/01/15 898 904 896 897 4,400
2026/01/14 909 909 874 895 13,400
2026/01/13 907 913 906 906 10,800
2026/01/09 915 915 906 907 6,600
2026/01/08 920 920 913 915 3,600
2026/01/07 905 920 904 920 14,900
2026/01/06 898 909 895 898 17,000
2026/01/05 899 899 890 897 5,400
2025/12/30 886 890 886 889 5,500
2025/12/29 887 898 880 889 9,600
2025/12/26 894 900 889 889 21,600
2025/12/25 878 884 878 884 7,400
2025/12/24 872 877 871 872 6,700
2025/12/23 849 881 849 869 318,900
2025/12/22 840 849 840 847 8,400
2025/12/19 842 848 841 845 2,900
2025/12/18 836 846 835 846 3,100
2025/12/17 838 843 836 836 3,000
2025/12/16 850 850 836 836 4,500
2025/12/15 842 846 837 846 8,500
2025/12/12 832 843 832 835 11,000
2025/12/11 833 836 832 836 5,500
2025/12/10 830 836 830 835 4,500
2025/12/09 836 836 831 831 3,500
2025/12/08 832 840 832 838 8,700
2025/12/05 838 838 831 831 3,300
2025/12/04 823 839 823 836 6,200
2025/12/03 822 826 822 823 4,100
2025/12/02 826 828 822 822 7,600
2025/12/01 826 829 820 826 6,900
2025/11/28 814 826 814 826 6,500
2025/11/27 815 820 807 814 14,900
2025/11/26 816 818 815 815 5,600
2025/11/25 816 820 812 815 8,700
2025/11/21 807 811 806 811 3,000
2025/11/20 798 814 798 810 9,700
2025/11/19 792 798 786 795 14,800
2025/11/18 806 809 792 798 32,000
2025/11/17 821 821 805 805 16,900
2025/11/14 821 828 820 820 9,400
2025/11/13 820 830 820 830 4,300
2025/11/12 820 823 814 819 13,600

このページの先頭へ