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
1999/12/30 350 350 330 330 2,100
1999/12/29 350 350 350 350 600
1999/12/28 355 355 355 355 300
1999/12/27 340 360 340 360 11,500
1999/12/24 350 350 340 340 700
1999/12/22 350 350 349 349 3,400
1999/12/21 349 349 349 349 400
1999/12/20 348 350 348 350 1,100
1999/12/17 350 350 350 350 300
1999/12/16 350 350 350 350 600
1999/12/15 350 350 350 350 3,700
1999/12/14 350 350 350 350 2,200
1999/12/13 350 355 350 355 1,900
1999/12/10 355 360 355 355 6,300
1999/12/09 360 360 355 355 5,900
1999/12/08 355 355 355 355 100
1999/12/07 350 350 350 350 5,000
1999/12/06 340 340 340 340 100
1999/12/03 330 330 330 330 100
1999/12/01 350 355 350 355 2,200
1999/11/30 350 350 350 350 4,000
1999/11/29 355 360 350 351 5,200
1999/11/26 350 355 350 350 2,000
1999/11/25 330 330 330 330 3,800
1999/11/24 355 355 355 355 100
1999/11/22 360 360 355 355 200
1999/11/19 360 360 350 350 3,600
1999/11/17 340 340 339 339 500
1999/11/16 360 360 360 360 1,500
1999/11/15 359 359 355 355 6,500
1999/11/12 370 370 350 350 2,100
1999/11/11 370 370 370 370 700
1999/11/09 360 380 360 380 1,700
1999/11/08 360 360 360 360 1,400
1999/11/05 380 380 380 380 400
1999/11/04 380 380 380 380 1,900
1999/10/29 371 371 371 371 700
1999/10/28 371 371 371 371 100
1999/10/26 398 398 398 398 400
1999/10/25 399 399 399 399 6,200
1999/10/22 375 375 374 374 400
1999/10/21 400 400 400 400 1,500
1999/10/20 391 391 391 391 500
1999/10/15 400 400 395 395 6,500
1999/10/13 390 401 390 401 3,900
1999/10/12 390 390 390 390 1,700
1999/10/06 370 370 350 360 4,500
1999/10/05 380 389 370 370 8,500
1999/10/04 380 380 360 380 8,400
1999/10/01 398 398 398 398 1,100
1999/09/29 415 415 415 415 100
1999/09/28 415 422 415 420 2,300
1999/09/27 400 415 400 415 4,900
1999/09/22 414 414 414 414 100
1999/09/21 415 415 415 415 2,000
1999/09/17 421 421 411 421 2,000
1999/09/16 405 410 400 410 5,400
1999/09/14 428 428 405 405 1,400
1999/09/13 420 429 420 429 2,300
1999/09/10 410 410 410 410 2,000
1999/09/09 436 436 420 420 5,600
1999/09/08 410 430 410 430 13,600
1999/09/07 415 415 412 415 6,400
1999/09/03 420 420 401 401 2,900
1999/09/02 420 430 415 420 7,100
1999/09/01 400 420 400 420 10,800
1999/08/31 400 400 400 400 2,200
1999/08/30 401 401 400 400 2,500
1999/08/27 401 401 400 400 1,300
1999/08/26 400 400 400 400 1,000
1999/08/25 399 410 399 410 6,300
1999/08/24 400 400 400 400 1,300
1999/08/23 387 400 387 400 4,300
1999/08/20 390 390 387 387 1,500
1999/08/19 389 389 386 387 2,300
1999/08/18 390 390 386 390 2,600
1999/08/17 390 390 390 390 4,900
1999/08/16 409 409 390 390 8,600
1999/08/13 400 401 400 401 1,500
1999/08/12 400 400 400 400 200
1999/08/10 410 410 410 410 100
1999/08/09 385 410 385 410 1,300
1999/08/06 400 410 400 410 1,200
1999/08/05 400 400 400 400 300
1999/08/04 425 425 400 400 2,300
1999/08/03 385 385 385 385 1,500
1999/07/30 430 430 420 425 700
1999/07/29 430 430 430 430 1,000
1999/07/28 430 430 430 430 100
1999/07/27 425 430 425 430 3,100
1999/07/26 418 430 418 430 6,100
1999/07/23 420 420 420 420 3,600
1999/07/22 418 420 418 420 2,100
1999/07/21 420 420 415 416 4,100
1999/07/19 415 420 415 420 3,400
1999/07/16 425 425 412 415 6,100
1999/07/15 425 430 420 420 6,100
1999/07/14 415 425 415 425 1,200
1999/07/13 430 430 412 415 4,200
1999/07/12 421 430 420 430 800
1999/07/09 431 431 420 420 4,000
1999/07/08 431 436 431 436 2,100
1999/07/07 445 450 432 432 6,100
1999/07/06 450 450 430 430 6,700
1999/07/05 410 440 410 440 10,300
1999/07/02 409 414 409 409 14,100
1999/07/01 400 408 400 408 5,300
1999/06/30 390 390 390 390 1,100
1999/06/29 400 400 390 390 2,600
1999/06/28 409 409 390 390 2,600
1999/06/25 393 410 393 410 8,100
1999/06/24 400 400 390 396 700
1999/06/23 400 400 390 400 6,600
1999/06/22 400 410 395 400 4,000
1999/06/21 400 400 387 400 7,000
1999/06/18 380 400 380 400 2,800
1999/06/17 370 380 370 380 1,100
1999/06/16 380 380 372 372 1,400
1999/06/15 370 385 370 380 4,200
1999/06/14 370 370 370 370 1,600
1999/06/11 370 370 370 370 100
1999/06/10 370 370 370 370 100
1999/06/09 380 385 370 370 8,900
1999/06/08 365 380 365 380 1,600
1999/06/07 362 362 362 362 1,000
1999/06/04 370 370 361 361 900
1999/06/03 350 370 350 370 1,100
1999/06/02 370 370 370 370 100
1999/06/01 340 370 340 370 5,500
1999/05/31 340 340 340 340 1,100
1999/05/28 340 340 340 340 2,000
1999/05/27 360 360 355 360 2,200
1999/05/26 341 341 341 341 2,300
1999/05/25 360 370 360 370 8,900
1999/05/21 360 360 340 350 5,700
1999/05/20 361 370 361 370 3,000
1999/05/19 378 380 360 360 5,100
1999/05/18 381 381 380 380 2,300
1999/05/17 390 391 380 380 4,200
1999/05/14 400 400 390 390 3,900
1999/05/13 400 410 400 400 3,200
1999/05/12 400 400 400 400 500
1999/05/11 412 412 399 400 2,500
1999/05/10 416 416 415 415 3,300
1999/05/07 416 420 415 415 15,300
1999/05/06 400 414 400 414 36,700
1999/04/28 380 380 371 371 1,100
1999/04/27 396 400 396 400 25,700
1999/04/26 388 395 388 390 10,000
1999/04/23 380 385 380 385 3,100
1999/04/22 380 380 360 360 2,800
1999/04/21 390 390 390 390 1,400
1999/04/20 398 398 392 392 5,300
1999/04/19 399 400 392 400 16,700
1999/04/16 399 400 399 400 1,500
1999/04/15 400 401 400 400 4,700
1999/04/14 400 400 393 395 8,400
1999/04/13 400 400 395 400 6,000
1999/04/12 396 396 390 395 9,500
1999/04/09 400 400 391 392 4,100
1999/04/08 397 400 397 400 3,400
1999/04/07 397 397 391 397 8,100
1999/04/06 405 418 396 396 33,400
1999/04/05 360 400 360 395 29,600
1999/04/02 340 355 330 332 13,500
1999/04/01 340 340 335 340 6,500
1999/03/31 360 375 340 340 7,300
1999/03/30 356 360 355 356 6,300
1999/03/29 360 365 360 360 14,000
1999/03/26 364 395 364 385 17,700
1999/03/25 310 365 310 365 23,600
1999/03/24 306 312 306 310 10,500
1999/03/23 306 310 306 310 8,900
1999/03/19 310 311 300 305 18,000
1999/03/18 300 315 300 311 13,700
1999/03/17 285 300 280 290 14,800
1999/03/16 280 280 280 280 3,000
1999/03/15 290 290 275 275 6,800
1999/03/12 272 275 272 275 7,500
1999/03/11 263 272 263 272 11,200
1999/03/10 265 265 262 263 5,000
1999/03/09 280 280 261 265 4,300
1999/03/08 272 280 270 275 26,500
1999/03/05 270 270 263 270 8,100
1999/03/04 275 275 270 270 2,600
1999/03/03 290 290 278 280 1,200
1999/03/02 290 294 290 294 4,200
1999/03/01 296 296 290 290 1,400
1999/02/26 296 296 280 295 14,700
1999/02/25 269 290 265 290 24,800
1999/02/24 261 266 261 266 3,800
1999/02/23 270 272 260 261 6,100
1999/02/22 275 280 272 272 6,900
1999/02/19 270 270 270 270 1,000
1999/02/18 265 265 250 255 18,400
1999/02/17 275 275 260 260 11,200
1999/02/16 275 275 275 275 1,100
1999/02/15 270 280 270 280 7,500
1999/02/12 265 275 250 259 10,600
1999/02/10 255 255 250 250 5,800
1999/02/09 280 280 280 280 1,000
1999/02/08 280 280 280 280 1,000
1999/02/02 279 279 279 279 1,000
1999/01/29 281 295 281 292 2,000
1999/01/28 280 280 280 280 4,700
1999/01/27 260 265 260 265 2,700
1999/01/26 260 260 260 260 1,000
1999/01/25 254 255 254 255 300
1999/01/21 250 250 249 250 8,900
1999/01/20 255 255 250 250 28,700
1999/01/19 256 256 255 255 7,800
1999/01/18 260 260 255 255 8,900
1999/01/14 265 265 260 260 8,800
1999/01/13 265 265 260 260 3,800
1999/01/12 270 270 270 270 1,500
1999/01/11 275 275 275 275 100
1999/01/08 280 280 280 280 1,000
1999/01/06 262 262 262 262 3,300
1999/01/05 261 261 261 261 3,000
1999/01/04 270 270 260 260 1,800

このページの先頭へ