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
2005/12/30 978 998 975 987 31,000
2005/12/29 959 968 959 968 31,500
2005/12/28 950 959 949 956 8,000
2005/12/27 948 950 947 949 15,200
2005/12/26 947 949 945 948 12,900
2005/12/22 947 948 945 947 18,200
2005/12/21 947 948 946 947 14,900
2005/12/20 953 953 948 948 9,900
2005/12/19 952 954 950 953 11,800
2005/12/16 945 955 945 955 13,200
2005/12/15 953 954 948 950 7,500
2005/12/14 955 955 949 949 16,600
2005/12/13 956 959 951 954 17,400
2005/12/12 961 965 957 957 15,200
2005/12/09 965 970 963 964 17,000
2005/12/08 970 970 962 967 17,700
2005/12/07 969 972 961 970 14,500
2005/12/06 947 969 945 969 33,300
2005/12/05 951 964 950 950 20,200
2005/12/02 949 949 945 946 26,300
2005/12/01 947 950 947 947 7,000
2005/11/30 951 951 947 949 4,800
2005/11/29 949 951 945 947 11,000
2005/11/28 947 950 947 949 6,400
2005/11/25 950 950 946 947 8,900
2005/11/24 950 952 946 949 8,200
2005/11/22 950 952 945 948 10,400
2005/11/21 948 951 945 950 10,400
2005/11/18 945 945 941 943 10,700
2005/11/17 939 945 939 941 5,200
2005/11/16 940 941 935 940 11,200
2005/11/15 952 953 940 940 26,500
2005/11/14 945 952 936 952 36,100
2005/11/11 950 955 948 950 11,700
2005/11/10 951 954 946 948 7,200
2005/11/09 941 950 941 950 17,500
2005/11/08 957 958 942 942 16,000
2005/11/07 973 976 950 958 27,600
2005/11/04 978 979 970 975 25,800
2005/11/02 980 983 976 976 33,700
2005/11/01 996 997 975 978 65,200
2005/10/31 1,021 1,021 980 995 125,100
2005/10/28 919 921 911 921 14,500
2005/10/27 908 919 908 919 16,300
2005/10/26 900 910 900 902 5,900
2005/10/25 895 900 893 899 9,100
2005/10/24 890 897 889 896 8,900
2005/10/21 900 904 890 892 10,100
2005/10/20 914 920 908 908 7,800
2005/10/19 919 919 912 914 10,700
2005/10/18 909 915 909 913 6,700
2005/10/17 910 915 907 908 23,600
2005/10/14 899 910 899 907 13,800
2005/10/13 892 900 892 900 11,800
2005/10/12 880 894 871 894 37,500
2005/10/11 896 896 880 885 24,100
2005/10/07 905 905 896 897 18,000
2005/10/06 903 906 901 902 12,900
2005/10/05 917 917 896 900 44,300
2005/10/04 917 920 914 917 11,100
2005/10/03 914 920 911 914 11,200
2005/09/30 920 935 903 915 28,600
2005/09/29 908 917 903 915 27,000
2005/09/28 914 918 906 918 12,500
2005/09/27 915 921 914 921 20,100
2005/09/26 913 935 913 935 46,700
2005/09/22 915 915 909 913 30,300
2005/09/21 918 918 912 915 37,200
2005/09/20 926 928 919 919 58,100
2005/09/16 925 927 919 923 41,300
2005/09/15 919 930 919 920 48,300
2005/09/14 930 931 914 919 40,200
2005/09/13 938 938 928 932 24,000
2005/09/12 945 955 938 940 25,000
2005/09/09 945 948 940 945 20,100
2005/09/08 959 959 945 946 24,300
2005/09/07 971 971 960 960 15,200
2005/09/06 974 975 966 972 9,900
2005/09/05 969 980 962 980 18,900
2005/09/02 984 984 974 975 13,300
2005/09/01 996 996 978 981 21,200
2005/08/31 969 994 969 994 27,200
2005/08/30 950 967 950 959 14,600
2005/08/29 955 955 950 950 35,200
2005/08/26 962 969 962 965 18,600
2005/08/25 990 993 960 962 48,500
2005/08/24 1,010 1,014 990 990 76,800
2005/08/23 1,020 1,020 1,013 1,016 33,200
2005/08/22 999 1,013 996 1,010 43,600
2005/08/19 972 992 972 990 22,700
2005/08/18 1,000 1,003 970 970 28,700
2005/08/17 1,030 1,030 992 999 72,400
2005/08/16 996 1,039 991 1,021 117,200
2005/08/15 980 996 971 991 39,300
2005/08/12 951 973 951 965 33,000
2005/08/11 945 950 942 948 20,700
2005/08/10 930 945 926 939 37,300
2005/08/09 902 924 902 924 33,300
2005/08/08 890 900 883 900 52,900
2005/08/05 888 900 881 882 42,900
2005/08/04 930 935 890 918 40,300
2005/08/03 926 950 918 924 35,100
2005/08/02 898 914 897 906 50,200
2005/08/01 890 894 886 894 47,900
2005/07/29 875 884 874 879 17,300
2005/07/28 879 879 872 874 10,700
2005/07/27 875 875 866 872 18,500
2005/07/26 868 873 865 871 30,700
2005/07/25 861 865 858 861 14,600
2005/07/22 858 860 850 860 30,200
2005/07/21 861 864 855 855 12,700
2005/07/20 875 875 861 864 15,500
2005/07/19 875 880 870 873 17,300
2005/07/15 870 875 860 875 9,200
2005/07/14 863 870 858 870 8,400
2005/07/13 856 861 855 860 12,400
2005/07/12 860 863 856 856 7,500
2005/07/11 865 867 855 855 12,000
2005/07/08 855 864 855 863 22,500
2005/07/07 850 859 850 857 24,100
2005/07/06 848 850 845 848 11,000
2005/07/05 835 850 835 841 7,600
2005/07/04 822 835 820 835 8,900
2005/07/01 829 829 815 819 28,300
2005/06/30 835 835 820 826 16,900
2005/06/29 840 844 830 835 15,100
2005/06/28 859 859 840 842 34,300
2005/06/27 857 858 850 858 13,100
2005/06/24 840 859 835 859 20,300
2005/06/23 836 850 831 850 11,900
2005/06/22 848 851 845 845 13,800
2005/06/21 829 845 829 845 13,000
2005/06/20 825 840 823 837 16,400
2005/06/17 804 830 802 828 26,400
2005/06/16 797 804 795 800 10,300
2005/06/15 799 800 791 800 5,200
2005/06/14 799 802 792 802 6,300
2005/06/13 802 803 796 799 6,000
2005/06/10 800 803 790 799 13,900
2005/06/09 801 801 797 801 11,300
2005/06/08 793 802 792 801 30,300
2005/06/07 792 792 782 789 3,400
2005/06/06 783 789 780 780 7,200
2005/06/03 758 782 758 782 11,300
2005/06/02 750 755 749 753 3,200
2005/06/01 750 755 735 745 14,600
2005/05/31 740 750 737 750 13,800
2005/05/30 740 740 730 734 21,700
2005/05/27 735 744 732 735 8,000
2005/05/26 745 746 735 735 6,500
2005/05/25 742 746 735 745 5,900
2005/05/24 740 745 731 740 9,400
2005/05/23 755 755 720 745 17,600
2005/05/20 755 760 751 755 8,000
2005/05/19 745 755 740 755 9,200
2005/05/18 745 750 726 741 21,600
2005/05/17 759 762 750 751 12,400
2005/05/16 784 784 769 769 16,300
2005/05/13 790 790 769 789 11,600
2005/05/12 801 805 793 793 5,200
2005/05/11 805 805 796 802 9,200
2005/05/10 804 805 800 803 10,500
2005/05/09 802 807 799 800 15,000
2005/05/06 795 806 795 800 31,700
2005/05/02 783 798 780 786 16,100
2005/04/28 780 783 775 781 17,100
2005/04/27 780 783 771 775 16,500
2005/04/26 785 789 771 780 21,300
2005/04/25 787 792 755 755 56,900
2005/04/22 691 700 691 697 12,600
2005/04/21 709 709 691 694 17,500
2005/04/20 710 715 707 712 5,300
2005/04/19 681 700 681 700 36,800
2005/04/18 730 730 700 706 20,500
2005/04/15 746 746 736 736 18,500
2005/04/14 743 748 741 746 7,800
2005/04/13 740 747 739 747 18,200
2005/04/12 736 737 736 736 5,000
2005/04/11 731 737 731 735 3,200
2005/04/08 733 733 729 731 4,400
2005/04/07 730 734 725 727 5,500
2005/04/06 720 738 720 734 16,300
2005/04/05 720 721 718 720 9,000
2005/04/04 738 738 724 724 10,400
2005/04/01 729 730 724 728 19,400
2005/03/31 732 735 714 727 18,600
2005/03/30 761 763 741 742 15,300
2005/03/29 785 785 751 761 12,200
2005/03/28 792 792 782 791 6,900
2005/03/25 795 800 790 800 16,000
2005/03/24 785 788 784 788 12,700
2005/03/23 800 800 785 785 16,600
2005/03/22 800 802 785 800 16,000
2005/03/18 788 800 778 786 10,600
2005/03/17 777 780 773 780 4,200
2005/03/16 789 789 772 780 9,300
2005/03/15 789 795 789 790 9,400
2005/03/14 784 789 784 789 12,200
2005/03/11 790 793 769 784 11,900
2005/03/10 800 800 793 795 6,900
2005/03/09 814 814 790 802 18,300
2005/03/08 790 810 790 808 13,700
2005/03/07 778 802 778 795 13,300
2005/03/04 763 777 763 777 7,400
2005/03/03 764 770 763 770 8,500
2005/03/02 750 760 750 757 14,100
2005/03/01 738 743 738 743 10,800
2005/02/28 725 738 725 738 6,100
2005/02/25 725 726 725 725 5,200
2005/02/24 720 720 717 717 5,500
2005/02/23 735 735 721 727 6,000
2005/02/22 735 738 732 735 3,700
2005/02/21 720 730 719 730 7,900
2005/02/18 705 727 705 716 3,900
2005/02/17 696 705 695 703 10,400
2005/02/16 737 739 705 705 19,000
2005/02/15 723 739 720 731 43,700
2005/02/14 670 727 665 713 63,300
2005/02/10 670 670 660 665 25,200
2005/02/09 660 670 660 670 46,300
2005/02/08 664 665 663 664 5,100
2005/02/07 657 660 657 660 17,500
2005/02/04 655 665 655 656 4,900
2005/02/03 660 664 652 654 4,100
2005/02/02 674 674 659 659 10,300
2005/02/01 680 680 670 670 9,200
2005/01/31 670 680 670 678 8,700
2005/01/28 670 670 665 670 15,100
2005/01/27 660 670 660 670 15,800
2005/01/26 662 663 660 660 7,600
2005/01/25 660 664 660 664 6,600
2005/01/24 660 660 651 660 3,500
2005/01/21 656 660 649 660 4,500
2005/01/20 660 660 654 654 4,000
2005/01/19 660 661 660 660 8,500
2005/01/18 660 660 658 659 2,100
2005/01/17 660 664 658 658 13,100
2005/01/14 663 663 655 660 4,400
2005/01/13 650 662 650 655 13,000
2005/01/12 644 646 641 645 10,000
2005/01/11 640 648 638 642 4,900
2005/01/07 640 642 637 637 3,600
2005/01/06 645 650 640 640 7,000
2005/01/05 641 650 636 644 48,900
2005/01/04 641 641 631 640 13,000

このページの先頭へ