タナベコンサルティンググループ(9644)の株価時系列情報
タナベコンサルティンググループ(9644)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 785 | 794 | 785 | 794 | 28,800 |
| 2025/07/30 | 781 | 789 | 779 | 785 | 45,000 |
| 2025/07/29 | 776 | 791 | 776 | 789 | 34,000 |
| 2025/07/28 | 788 | 794 | 778 | 778 | 35,000 |
| 2025/07/25 | 782 | 795 | 773 | 785 | 83,700 |
| 2025/07/24 | 797 | 800 | 786 | 790 | 67,200 |
| 2025/07/23 | 791 | 803 | 786 | 799 | 52,500 |
| 2025/07/22 | 788 | 793 | 781 | 785 | 33,600 |
| 2025/07/18 | 781 | 787 | 777 | 781 | 19,700 |
| 2025/07/17 | 774 | 785 | 772 | 779 | 22,700 |
| 2025/07/16 | 784 | 787 | 772 | 772 | 26,800 |
| 2025/07/15 | 780 | 792 | 776 | 780 | 44,600 |
| 2025/07/14 | 762 | 783 | 762 | 777 | 51,200 |
| 2025/07/11 | 764 | 771 | 760 | 762 | 26,200 |
| 2025/07/10 | 766 | 766 | 756 | 763 | 39,500 |
| 2025/07/09 | 754 | 766 | 754 | 766 | 27,800 |
| 2025/07/08 | 753 | 759 | 753 | 755 | 37,800 |
| 2025/07/07 | 744 | 753 | 740 | 746 | 49,000 |
| 2025/07/04 | 760 | 765 | 745 | 745 | 55,100 |
| 2025/07/03 | 754 | 774 | 754 | 759 | 54,100 |
| 2025/07/02 | 750 | 765 | 748 | 754 | 38,100 |
| 2025/07/01 | 759 | 767 | 749 | 749 | 41,400 |
| 2025/06/30 | 770 | 773 | 759 | 759 | 49,700 |
| 2025/06/27 | 761 | 770 | 756 | 770 | 52,500 |
| 2025/06/26 | 752 | 759 | 747 | 759 | 26,000 |
| 2025/06/25 | 750 | 754 | 740 | 752 | 36,700 |
| 2025/06/24 | 780 | 784 | 750 | 756 | 65,000 |
| 2025/06/23 | 762 | 785 | 761 | 775 | 50,000 |
| 2025/06/20 | 773 | 779 | 769 | 772 | 34,600 |
| 2025/06/19 | 763 | 774 | 763 | 773 | 34,900 |
| 2025/06/18 | 758 | 767 | 758 | 767 | 37,100 |
| 2025/06/17 | 759 | 768 | 754 | 758 | 34,000 |
| 2025/06/16 | 747 | 756 | 745 | 755 | 25,600 |
| 2025/06/13 | 752 | 757 | 745 | 745 | 46,900 |
| 2025/06/12 | 737 | 768 | 735 | 763 | 85,800 |
| 2025/06/11 | 736 | 756 | 727 | 737 | 173,000 |
| 2025/06/10 | 730 | 737 | 726 | 734 | 40,700 |
| 2025/06/09 | 725 | 729 | 717 | 726 | 38,000 |
| 2025/06/06 | 727 | 727 | 714 | 722 | 41,800 |
| 2025/06/05 | 722 | 730 | 715 | 726 | 83,300 |
| 2025/06/04 | 711 | 724 | 711 | 722 | 46,500 |
| 2025/06/03 | 716 | 718 | 708 | 709 | 32,000 |
| 2025/06/02 | 710 | 717 | 706 | 711 | 64,900 |
| 2025/05/30 | 704 | 715 | 698 | 709 | 60,100 |
| 2025/05/29 | 715 | 717 | 704 | 709 | 85,700 |
| 2025/05/28 | 715 | 716 | 709 | 713 | 58,900 |
| 2025/05/27 | 716 | 723 | 710 | 718 | 55,900 |
| 2025/05/26 | 707 | 721 | 705 | 713 | 56,300 |
| 2025/05/23 | 704 | 713 | 698 | 707 | 40,400 |
| 2025/05/22 | 702 | 707 | 696 | 698 | 52,400 |
| 2025/05/21 | 705 | 710 | 703 | 709 | 64,400 |
| 2025/05/20 | 724 | 728 | 708 | 710 | 47,000 |
| 2025/05/19 | 716 | 722 | 706 | 718 | 47,700 |
| 2025/05/16 | 721 | 723 | 708 | 719 | 83,000 |
| 2025/05/15 | 733 | 733 | 722 | 723 | 73,200 |
| 2025/05/14 | 745 | 754 | 739 | 739 | 86,700 |
| 2025/05/13 | 769 | 777 | 752 | 753 | 32,100 |
| 2025/05/12 | 745 | 776 | 745 | 771 | 48,700 |
| 2025/05/09 | 749 | 754 | 740 | 745 | 48,400 |
| 2025/05/08 | 757 | 760 | 746 | 754 | 85,900 |
| 2025/05/07 | 772 | 781 | 761 | 766 | 59,400 |
| 2025/05/02 | 790 | 793 | 774 | 781 | 41,100 |
| 2025/05/01 | 782 | 795 | 769 | 792 | 64,700 |
| 2025/04/30 | 794 | 800 | 774 | 782 | 94,500 |
| 2025/04/28 | 808 | 808 | 790 | 794 | 150,700 |
| 2025/04/25 | 790 | 808 | 772 | 799 | 234,600 |
| 2025/04/24 | 782 | 787 | 747 | 782 | 297,000 |
| 2025/04/23 | 645 | 737 | 633 | 737 | 345,400 |
| 2025/04/22 | 643 | 658 | 628 | 637 | 18,700 |
| 2025/04/21 | 615 | 639 | 614 | 635 | 20,500 |
| 2025/04/18 | 580 | 612 | 580 | 610 | 12,400 |
| 2025/04/17 | 560 | 588 | 556 | 580 | 11,400 |
| 2025/04/16 | 586 | 586 | 560 | 560 | 11,600 |
| 2025/04/15 | 604 | 610 | 584 | 586 | 14,600 |
| 2025/04/14 | 592 | 613 | 585 | 608 | 21,800 |
| 2025/04/11 | 581 | 591 | 557 | 586 | 17,000 |
| 2025/04/10 | 572 | 587 | 560 | 573 | 17,100 |
| 2025/04/09 | 540 | 545 | 522 | 522 | 19,800 |
| 2025/04/08 | 558 | 568 | 536 | 557 | 21,700 |
| 2025/04/07 | 520 | 548 | 504 | 508 | 24,500 |
| 2025/04/04 | 578 | 591 | 535 | 564 | 35,100 |
| 2025/04/03 | 600 | 614 | 595 | 598 | 24,200 |
| 2025/04/02 | 623 | 626 | 616 | 616 | 11,600 |
| 2025/04/01 | 621 | 637 | 621 | 622 | 12,300 |
| 2025/03/31 | 667 | 667 | 615 | 615 | 37,300 |
| 2025/03/28 | 688 | 688 | 647 | 657 | 27,100 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 1,354 | 1,393 | 1,340 | 1,393 | 14,800 |
| 2025/03/26 | 1,388 | 1,389 | 1,365 | 1,365 | 13,200 |
| 2025/03/25 | 1,401 | 1,410 | 1,387 | 1,387 | 5,700 |
| 2025/03/24 | 1,404 | 1,411 | 1,401 | 1,402 | 8,500 |
| 2025/03/21 | 1,380 | 1,415 | 1,376 | 1,415 | 9,700 |
| 2025/03/19 | 1,388 | 1,391 | 1,375 | 1,391 | 3,800 |
| 2025/03/18 | 1,373 | 1,389 | 1,370 | 1,388 | 11,000 |
| 2025/03/17 | 1,344 | 1,374 | 1,344 | 1,359 | 13,400 |
| 2025/03/14 | 1,360 | 1,363 | 1,350 | 1,351 | 15,300 |
| 2025/03/13 | 1,383 | 1,383 | 1,355 | 1,360 | 8,100 |
| 2025/03/12 | 1,374 | 1,388 | 1,372 | 1,383 | 8,900 |
| 2025/03/11 | 1,357 | 1,382 | 1,350 | 1,370 | 6,400 |
| 2025/03/10 | 1,400 | 1,400 | 1,373 | 1,379 | 3,400 |
| 2025/03/07 | 1,420 | 1,420 | 1,377 | 1,400 | 14,100 |
| 2025/03/06 | 1,410 | 1,430 | 1,370 | 1,429 | 17,800 |
| 2025/03/05 | 1,360 | 1,416 | 1,357 | 1,400 | 23,700 |
| 2025/03/04 | 1,330 | 1,359 | 1,330 | 1,357 | 8,400 |
| 2025/03/03 | 1,330 | 1,348 | 1,317 | 1,330 | 17,900 |
| 2025/02/28 | 1,264 | 1,344 | 1,264 | 1,317 | 27,200 |
| 2025/02/27 | 1,221 | 1,264 | 1,214 | 1,264 | 16,900 |
| 2025/02/26 | 1,231 | 1,261 | 1,205 | 1,228 | 10,100 |
| 2025/02/25 | 1,216 | 1,255 | 1,216 | 1,237 | 8,200 |
| 2025/02/21 | 1,281 | 1,281 | 1,235 | 1,236 | 5,800 |
| 2025/02/20 | 1,317 | 1,317 | 1,282 | 1,282 | 5,300 |
| 2025/02/19 | 1,315 | 1,315 | 1,287 | 1,287 | 4,300 |
| 2025/02/18 | 1,297 | 1,306 | 1,288 | 1,298 | 5,100 |
| 2025/02/17 | 1,316 | 1,333 | 1,296 | 1,300 | 5,700 |
| 2025/02/14 | 1,324 | 1,344 | 1,279 | 1,316 | 21,500 |
| 2025/02/13 | 1,239 | 1,339 | 1,225 | 1,324 | 31,800 |
| 2025/02/12 | 1,238 | 1,247 | 1,199 | 1,236 | 11,500 |
| 2025/02/10 | 1,227 | 1,227 | 1,220 | 1,222 | 3,700 |
| 2025/02/07 | 1,224 | 1,228 | 1,201 | 1,217 | 4,500 |
| 2025/02/06 | 1,233 | 1,233 | 1,215 | 1,215 | 3,300 |
| 2025/02/05 | 1,223 | 1,237 | 1,210 | 1,217 | 11,500 |
| 2025/02/04 | 1,222 | 1,223 | 1,198 | 1,204 | 5,600 |
| 2025/02/03 | 1,220 | 1,240 | 1,200 | 1,200 | 10,600 |
| 2025/01/31 | 1,238 | 1,251 | 1,220 | 1,220 | 17,900 |
| 2025/01/30 | 1,195 | 1,238 | 1,187 | 1,238 | 14,500 |
| 2025/01/29 | 1,208 | 1,208 | 1,193 | 1,194 | 6,300 |
| 2025/01/28 | 1,195 | 1,205 | 1,179 | 1,200 | 7,600 |
| 2025/01/27 | 1,171 | 1,199 | 1,171 | 1,195 | 7,700 |
| 2025/01/24 | 1,145 | 1,187 | 1,139 | 1,166 | 7,900 |
| 2025/01/23 | 1,135 | 1,141 | 1,123 | 1,126 | 7,300 |
| 2025/01/22 | 1,143 | 1,143 | 1,123 | 1,138 | 4,100 |
| 2025/01/21 | 1,137 | 1,137 | 1,120 | 1,123 | 3,400 |
| 2025/01/20 | 1,125 | 1,136 | 1,121 | 1,132 | 5,000 |
| 2025/01/17 | 1,114 | 1,130 | 1,105 | 1,125 | 7,900 |
| 2025/01/16 | 1,148 | 1,148 | 1,108 | 1,108 | 7,200 |
| 2025/01/15 | 1,155 | 1,163 | 1,131 | 1,148 | 7,100 |
| 2025/01/14 | 1,168 | 1,169 | 1,151 | 1,153 | 6,600 |
| 2025/01/10 | 1,177 | 1,177 | 1,166 | 1,168 | 3,600 |
| 2025/01/09 | 1,195 | 1,196 | 1,176 | 1,176 | 15,800 |
| 2025/01/08 | 1,195 | 1,201 | 1,195 | 1,195 | 8,500 |
| 2025/01/07 | 1,193 | 1,201 | 1,192 | 1,195 | 7,200 |
| 2025/01/06 | 1,193 | 1,208 | 1,192 | 1,192 | 9,700 |
| 2024/12/30 | 1,214 | 1,215 | 1,192 | 1,192 | 5,700 |
| 2024/12/27 | 1,213 | 1,216 | 1,200 | 1,216 | 6,500 |
| 2024/12/26 | 1,190 | 1,213 | 1,181 | 1,213 | 13,400 |
| 2024/12/25 | 1,193 | 1,198 | 1,181 | 1,198 | 8,100 |
| 2024/12/24 | 1,227 | 1,227 | 1,194 | 1,196 | 8,100 |
| 2024/12/23 | 1,234 | 1,234 | 1,220 | 1,220 | 7,200 |
| 2024/12/20 | 1,242 | 1,242 | 1,228 | 1,233 | 4,500 |
| 2024/12/19 | 1,220 | 1,249 | 1,220 | 1,242 | 4,400 |
| 2024/12/18 | 1,237 | 1,250 | 1,227 | 1,232 | 8,900 |
| 2024/12/17 | 1,248 | 1,250 | 1,236 | 1,247 | 4,500 |
| 2024/12/16 | 1,245 | 1,259 | 1,241 | 1,248 | 4,800 |
| 2024/12/13 | 1,256 | 1,256 | 1,231 | 1,243 | 11,500 |
| 2024/12/12 | 1,240 | 1,275 | 1,214 | 1,267 | 27,100 |
| 2024/12/11 | 1,208 | 1,249 | 1,185 | 1,226 | 35,500 |
| 2024/12/10 | 1,205 | 1,208 | 1,198 | 1,200 | 5,600 |
| 2024/12/09 | 1,207 | 1,213 | 1,205 | 1,205 | 4,400 |
| 2024/12/06 | 1,233 | 1,233 | 1,206 | 1,210 | 17,900 |
| 2024/12/05 | 1,234 | 1,235 | 1,225 | 1,233 | 8,200 |
| 2024/12/04 | 1,213 | 1,225 | 1,213 | 1,225 | 4,900 |
| 2024/12/03 | 1,198 | 1,217 | 1,198 | 1,213 | 7,500 |
| 2024/12/02 | 1,185 | 1,209 | 1,185 | 1,198 | 8,400 |
| 2024/11/29 | 1,200 | 1,201 | 1,185 | 1,185 | 4,300 |
| 2024/11/28 | 1,185 | 1,199 | 1,185 | 1,199 | 4,300 |
| 2024/11/27 | 1,203 | 1,208 | 1,182 | 1,187 | 4,400 |
| 2024/11/26 | 1,208 | 1,216 | 1,200 | 1,203 | 3,500 |
| 2024/11/25 | 1,223 | 1,225 | 1,208 | 1,209 | 7,000 |
| 2024/11/22 | 1,204 | 1,227 | 1,204 | 1,223 | 5,100 |
| 2024/11/21 | 1,196 | 1,210 | 1,195 | 1,195 | 9,900 |
| 2024/11/20 | 1,203 | 1,203 | 1,176 | 1,183 | 8,400 |
| 2024/11/19 | 1,206 | 1,209 | 1,200 | 1,209 | 4,200 |
| 2024/11/18 | 1,192 | 1,206 | 1,192 | 1,195 | 5,000 |
| 2024/11/15 | 1,176 | 1,201 | 1,176 | 1,190 | 6,100 |
| 2024/11/14 | 1,193 | 1,207 | 1,180 | 1,180 | 10,900 |
| 2024/11/13 | 1,225 | 1,240 | 1,176 | 1,193 | 28,400 |
| 2024/11/12 | 1,198 | 1,214 | 1,173 | 1,178 | 11,200 |
| 2024/11/11 | 1,197 | 1,197 | 1,183 | 1,193 | 2,500 |
| 2024/11/08 | 1,199 | 1,203 | 1,179 | 1,194 | 3,300 |
| 2024/11/07 | 1,184 | 1,196 | 1,166 | 1,196 | 6,500 |
| 2024/11/06 | 1,180 | 1,180 | 1,163 | 1,171 | 5,000 |
| 2024/11/05 | 1,158 | 1,179 | 1,158 | 1,173 | 3,100 |
| 2024/11/01 | 1,158 | 1,168 | 1,148 | 1,157 | 16,200 |
| 2024/10/31 | 1,134 | 1,179 | 1,134 | 1,158 | 11,900 |
| 2024/10/30 | 1,157 | 1,160 | 1,134 | 1,134 | 21,900 |
| 2024/10/29 | 1,148 | 1,167 | 1,132 | 1,157 | 6,500 |
| 2024/10/28 | 1,131 | 1,159 | 1,131 | 1,148 | 4,000 |
| 2024/10/25 | 1,163 | 1,180 | 1,121 | 1,122 | 12,100 |
| 2024/10/24 | 1,152 | 1,188 | 1,145 | 1,167 | 14,900 |
| 2024/10/23 | 1,173 | 1,186 | 1,157 | 1,159 | 11,500 |
| 2024/10/22 | 1,219 | 1,219 | 1,179 | 1,186 | 9,700 |
| 2024/10/21 | 1,230 | 1,230 | 1,216 | 1,219 | 3,600 |
| 2024/10/18 | 1,226 | 1,238 | 1,226 | 1,227 | 2,600 |
| 2024/10/17 | 1,246 | 1,248 | 1,226 | 1,226 | 4,400 |
| 2024/10/16 | 1,239 | 1,263 | 1,235 | 1,241 | 8,700 |
| 2024/10/15 | 1,228 | 1,239 | 1,212 | 1,239 | 6,500 |
| 2024/10/11 | 1,236 | 1,240 | 1,209 | 1,209 | 10,000 |
| 2024/10/10 | 1,231 | 1,238 | 1,228 | 1,232 | 7,900 |
| 2024/10/09 | 1,237 | 1,242 | 1,231 | 1,237 | 5,700 |
| 2024/10/08 | 1,262 | 1,262 | 1,224 | 1,225 | 9,400 |
| 2024/10/07 | 1,277 | 1,287 | 1,260 | 1,277 | 15,100 |