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
2016/12/30 1,283 1,290 1,276 1,288 6,400
2016/12/29 1,280 1,285 1,279 1,285 4,200
2016/12/28 1,291 1,291 1,280 1,285 5,500
2016/12/27 1,288 1,290 1,280 1,287 4,000
2016/12/26 1,282 1,290 1,275 1,288 11,800
2016/12/22 1,280 1,282 1,279 1,282 5,100
2016/12/21 1,280 1,283 1,276 1,281 4,100
2016/12/20 1,283 1,288 1,276 1,281 5,000
2016/12/19 1,280 1,282 1,275 1,281 4,100
2016/12/16 1,282 1,282 1,272 1,279 4,400
2016/12/15 1,282 1,283 1,275 1,282 4,300
2016/12/14 1,255 1,277 1,255 1,277 3,700
2016/12/13 1,261 1,261 1,247 1,255 3,400
2016/12/12 1,273 1,285 1,245 1,253 18,700
2016/12/09 1,279 1,285 1,255 1,272 17,100
2016/12/08 1,290 1,290 1,270 1,279 8,500
2016/12/07 1,289 1,289 1,282 1,289 4,000
2016/12/06 1,294 1,303 1,280 1,280 8,300
2016/12/05 1,299 1,309 1,260 1,308 13,600
2016/12/02 1,267 1,295 1,267 1,290 6,300
2016/12/01 1,289 1,298 1,281 1,281 10,400
2016/11/30 1,270 1,298 1,269 1,298 13,500
2016/11/29 1,269 1,270 1,245 1,270 13,400
2016/11/28 1,244 1,268 1,237 1,268 19,600
2016/11/25 1,238 1,241 1,232 1,237 12,000
2016/11/24 1,233 1,238 1,228 1,236 7,400
2016/11/22 1,227 1,233 1,225 1,228 5,400
2016/11/21 1,219 1,228 1,219 1,222 4,400
2016/11/18 1,224 1,228 1,218 1,219 4,900
2016/11/17 1,211 1,218 1,202 1,218 5,300
2016/11/16 1,201 1,215 1,193 1,211 6,100
2016/11/15 1,225 1,225 1,201 1,201 5,500
2016/11/14 1,227 1,230 1,210 1,228 7,800
2016/11/11 1,210 1,218 1,197 1,202 9,000
2016/11/10 1,181 1,209 1,181 1,202 10,900
2016/11/09 1,181 1,201 1,150 1,171 22,900
2016/11/08 1,200 1,205 1,180 1,183 13,000
2016/11/07 1,212 1,223 1,185 1,195 22,900
2016/11/04 1,216 1,232 1,201 1,230 23,200
2016/11/02 1,219 1,243 1,216 1,216 19,800
2016/11/01 1,236 1,251 1,219 1,236 35,700
2016/10/31 1,252 1,287 1,218 1,218 110,300
2016/10/28 1,339 1,361 1,255 1,268 373,200
2016/10/27 1,456 1,470 1,370 1,399 44,000
2016/10/26 1,469 1,485 1,456 1,464 20,800
2016/10/25 1,480 1,490 1,461 1,482 26,700
2016/10/24 1,465 1,480 1,456 1,480 21,100
2016/10/21 1,466 1,480 1,448 1,460 19,200
2016/10/20 1,440 1,475 1,429 1,475 40,100
2016/10/19 1,406 1,460 1,406 1,438 42,800
2016/10/18 1,382 1,455 1,382 1,417 48,000
2016/10/17 1,401 1,418 1,381 1,381 22,900
2016/10/14 1,441 1,447 1,407 1,413 33,400
2016/10/13 1,445 1,454 1,402 1,434 35,800
2016/10/12 1,380 1,450 1,361 1,430 53,200
2016/10/11 1,392 1,430 1,375 1,399 42,000
2016/10/07 1,428 1,440 1,360 1,392 44,300
2016/10/06 1,470 1,470 1,411 1,428 34,800
2016/10/05 1,479 1,505 1,470 1,470 47,100
2016/10/04 1,478 1,479 1,431 1,468 44,300
2016/10/03 1,499 1,499 1,441 1,479 50,300
2016/09/30 1,490 1,491 1,466 1,486 17,700
2016/09/29 1,425 1,520 1,421 1,505 74,200
2016/09/28 1,403 1,428 1,390 1,420 31,600
2016/09/27 1,369 1,438 1,369 1,429 69,400
2016/09/26 1,330 1,395 1,305 1,395 97,100
2016/09/23 1,325 1,356 1,293 1,330 188,700
2016/09/21 1,145 1,145 1,140 1,144 1,600
2016/09/20 1,136 1,144 1,133 1,144 4,400
2016/09/16 1,133 1,140 1,133 1,140 1,000
2016/09/15 1,143 1,147 1,128 1,135 6,000
2016/09/14 1,155 1,155 1,146 1,147 3,600
2016/09/13 1,137 1,160 1,130 1,160 9,700
2016/09/12 1,130 1,140 1,127 1,131 8,200
2016/09/09 1,130 1,135 1,125 1,135 1,300
2016/09/08 1,131 1,139 1,128 1,130 3,600
2016/09/07 1,139 1,140 1,131 1,139 3,500
2016/09/06 1,120 1,135 1,120 1,130 5,300
2016/09/05 1,107 1,125 1,107 1,120 3,700
2016/09/02 1,103 1,107 1,102 1,107 1,600
2016/09/01 1,097 1,103 1,095 1,103 1,600
2016/08/31 1,103 1,106 1,095 1,097 1,800
2016/08/30 1,111 1,114 1,103 1,103 3,800
2016/08/29 1,084 1,125 1,082 1,118 16,000
2016/08/26 1,058 1,091 1,057 1,082 11,800
2016/08/25 1,054 1,063 1,054 1,057 2,300
2016/08/24 1,048 1,051 1,048 1,050 700
2016/08/23 1,048 1,048 1,042 1,048 2,700
2016/08/22 1,059 1,066 1,045 1,062 6,800
2016/08/19 1,032 1,065 1,032 1,061 17,000
2016/08/18 1,051 1,060 1,050 1,060 2,000
2016/08/17 1,065 1,065 1,051 1,051 1,300
2016/08/16 1,059 1,063 1,054 1,058 2,400
2016/08/15 1,045 1,064 1,045 1,058 1,400
2016/08/12 1,048 1,054 1,045 1,045 600
2016/08/10 1,048 1,048 1,041 1,042 400
2016/08/09 1,047 1,048 1,041 1,048 2,000
2016/08/08 1,037 1,047 1,037 1,047 1,100
2016/08/05 1,045 1,046 1,036 1,036 1,500
2016/08/04 1,063 1,063 1,030 1,045 7,800
2016/08/03 1,061 1,064 1,052 1,063 2,100
2016/08/02 1,072 1,072 1,050 1,060 1,700
2016/08/01 1,047 1,070 1,047 1,070 3,600
2016/07/29 1,060 1,060 1,054 1,059 700
2016/07/28 1,048 1,065 1,046 1,053 1,400
2016/07/27 1,056 1,070 1,050 1,050 2,100
2016/07/26 1,085 1,086 1,061 1,065 7,000
2016/07/25 1,077 1,085 1,077 1,085 3,100
2016/07/22 1,065 1,087 1,064 1,072 2,700
2016/07/21 1,059 1,065 1,058 1,065 2,200
2016/07/20 1,054 1,060 1,054 1,060 2,500
2016/07/19 1,045 1,058 1,045 1,054 2,600
2016/07/15 1,037 1,040 1,037 1,037 600
2016/07/14 1,043 1,043 1,034 1,037 1,500
2016/07/13 1,040 1,050 1,036 1,036 2,400
2016/07/12 1,049 1,049 1,033 1,036 1,300
2016/07/11 1,041 1,049 1,029 1,030 4,500
2016/07/08 1,049 1,053 1,040 1,041 1,200
2016/07/07 1,050 1,060 1,050 1,060 700
2016/07/06 1,059 1,069 1,049 1,066 2,700
2016/07/05 1,062 1,065 1,059 1,059 14,100
2016/07/04 1,047 1,059 1,047 1,059 10,300
2016/07/01 1,036 1,048 1,034 1,047 3,300
2016/06/30 1,030 1,035 1,025 1,031 4,700
2016/06/29 1,015 1,027 1,012 1,021 4,300
2016/06/28 999 1,012 999 1,012 5,200
2016/06/27 990 999 990 999 4,400
2016/06/24 1,000 1,000 981 985 6,500
2016/06/23 998 1,000 997 997 1,000
2016/06/22 999 1,001 997 998 1,400
2016/06/21 1,000 1,001 995 998 4,200
2016/06/20 999 1,000 998 1,000 1,400
2016/06/17 989 996 989 995 7,000
2016/06/16 1,012 1,012 991 991 6,900
2016/06/15 1,012 1,012 995 999 5,400
2016/06/14 1,010 1,011 999 999 6,900
2016/06/13 1,029 1,030 1,012 1,012 4,400
2016/06/10 1,036 1,040 1,033 1,033 900
2016/06/09 1,034 1,036 1,034 1,034 1,300
2016/06/08 1,038 1,039 1,028 1,034 6,300
2016/06/07 1,041 1,050 1,027 1,038 4,100
2016/06/06 1,033 1,074 1,028 1,038 12,500
2016/06/03 1,052 1,052 1,045 1,050 3,100
2016/06/02 1,062 1,062 1,054 1,057 6,700
2016/06/01 1,061 1,065 1,060 1,061 4,000
2016/05/31 1,075 1,075 1,055 1,073 2,400
2016/05/30 1,080 1,080 1,070 1,075 5,000
2016/05/27 1,078 1,080 1,074 1,078 900
2016/05/26 1,080 1,080 1,074 1,074 2,100
2016/05/25 1,076 1,082 1,075 1,081 6,900
2016/05/24 1,079 1,091 1,073 1,076 2,900
2016/05/23 1,075 1,079 1,075 1,079 1,200
2016/05/20 1,073 1,075 1,070 1,075 1,500
2016/05/19 1,077 1,080 1,069 1,069 1,300
2016/05/18 1,093 1,093 1,070 1,076 3,300
2016/05/17 1,070 1,100 1,070 1,093 2,200
2016/05/16 1,093 1,097 1,075 1,080 4,300
2016/05/13 1,108 1,108 1,093 1,093 1,900
2016/05/12 1,057 1,124 1,057 1,124 4,600
2016/05/11 1,070 1,075 1,054 1,060 2,300
2016/05/10 1,069 1,069 1,062 1,065 1,200
2016/05/09 1,062 1,070 1,060 1,069 2,800
2016/05/06 1,050 1,067 1,047 1,060 2,000
2016/05/02 1,080 1,095 1,021 1,058 5,500
2016/04/28 1,090 1,109 1,085 1,085 2,800
2016/04/27 1,101 1,101 1,090 1,090 1,400
2016/04/26 1,105 1,105 1,101 1,101 600
2016/04/25 1,111 1,111 1,100 1,105 6,400
2016/04/22 1,111 1,111 1,104 1,111 1,500
2016/04/21 1,112 1,115 1,101 1,115 2,500
2016/04/20 1,120 1,120 1,110 1,119 2,300
2016/04/19 1,113 1,124 1,101 1,114 1,200
2016/04/18 1,095 1,095 1,082 1,095 2,400
2016/04/15 1,129 1,129 1,101 1,101 3,600
2016/04/14 1,105 1,123 1,105 1,122 3,300
2016/04/13 1,096 1,115 1,080 1,101 7,800
2016/04/12 1,100 1,101 1,095 1,096 2,200
2016/04/11 1,105 1,105 1,097 1,100 1,700
2016/04/08 1,100 1,110 1,100 1,105 800
2016/04/07 1,119 1,119 1,111 1,111 2,200
2016/04/06 1,100 1,116 1,095 1,115 2,600
2016/04/05 1,123 1,123 1,112 1,112 2,600
2016/04/04 1,135 1,135 1,115 1,123 1,000
2016/04/01 1,135 1,141 1,109 1,113 5,000
2016/03/31 1,181 1,181 1,133 1,133 5,800
2016/03/30 1,153 1,160 1,150 1,151 4,400
2016/03/29 1,151 1,187 1,151 1,168 3,200
2016/03/28 1,200 1,208 1,180 1,200 13,200
2016/03/25 1,185 1,199 1,185 1,199 7,900
2016/03/24 1,183 1,189 1,178 1,185 3,700
2016/03/23 1,188 1,188 1,175 1,184 2,900
2016/03/22 1,193 1,194 1,182 1,190 3,000
2016/03/18 1,196 1,196 1,193 1,193 1,200
2016/03/17 1,206 1,208 1,196 1,196 1,600
2016/03/16 1,190 1,210 1,188 1,206 13,000
2016/03/15 1,183 1,195 1,173 1,184 8,400
2016/03/14 1,191 1,199 1,185 1,193 8,500
2016/03/11 1,174 1,192 1,174 1,192 7,000
2016/03/10 1,185 1,192 1,171 1,173 5,500
2016/03/09 1,200 1,200 1,171 1,182 10,500
2016/03/08 1,159 1,175 1,157 1,166 7,300
2016/03/07 1,159 1,159 1,156 1,156 1,500
2016/03/04 1,123 1,150 1,123 1,149 5,800
2016/03/03 1,119 1,123 1,117 1,123 1,800
2016/03/02 1,127 1,129 1,120 1,120 3,200
2016/03/01 1,120 1,123 1,119 1,119 2,700
2016/02/29 1,118 1,120 1,093 1,117 6,600
2016/02/26 1,102 1,107 1,090 1,090 4,700
2016/02/25 1,085 1,106 1,085 1,101 3,700
2016/02/24 1,099 1,103 1,083 1,085 4,100
2016/02/23 1,100 1,111 1,100 1,100 4,300
2016/02/22 1,104 1,117 1,102 1,115 2,300
2016/02/19 1,106 1,106 1,095 1,104 2,800
2016/02/18 1,082 1,138 1,082 1,126 5,500
2016/02/17 1,089 1,089 1,080 1,080 1,800
2016/02/16 1,061 1,097 1,061 1,089 3,800
2016/02/15 1,060 1,066 1,050 1,060 5,100
2016/02/12 1,011 1,051 1,000 1,010 22,500
2016/02/10 1,102 1,102 1,030 1,053 15,800
2016/02/09 1,139 1,139 1,100 1,131 5,800
2016/02/08 1,175 1,175 1,138 1,154 4,500
2016/02/05 1,162 1,181 1,116 1,160 10,900
2016/02/04 1,179 1,188 1,150 1,183 8,500
2016/02/03 1,132 1,192 1,131 1,192 10,600
2016/02/02 1,135 1,164 1,131 1,153 7,500
2016/02/01 1,134 1,150 1,131 1,133 5,700
2016/01/29 1,112 1,130 1,112 1,123 3,700
2016/01/28 1,124 1,127 1,115 1,121 2,000
2016/01/27 1,164 1,164 1,133 1,134 4,100
2016/01/26 1,128 1,160 1,090 1,141 13,500
2016/01/25 1,095 1,128 1,095 1,128 5,700
2016/01/22 1,050 1,080 1,050 1,080 3,700
2016/01/21 1,050 1,091 1,037 1,040 8,600
2016/01/20 1,119 1,119 1,050 1,062 11,300
2016/01/19 1,072 1,119 1,072 1,119 8,600
2016/01/18 1,060 1,083 1,050 1,072 15,400
2016/01/15 1,115 1,122 1,106 1,107 6,900
2016/01/14 1,130 1,139 1,107 1,109 14,300
2016/01/13 1,130 1,175 1,113 1,156 6,200
2016/01/12 1,195 1,195 1,143 1,150 8,100
2016/01/08 1,190 1,198 1,185 1,198 6,300
2016/01/07 1,200 1,221 1,191 1,200 10,900
2016/01/06 1,212 1,247 1,200 1,200 13,200
2016/01/05 1,220 1,246 1,201 1,214 6,200
2016/01/04 1,247 1,258 1,235 1,235 4,800

このページの先頭へ