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
2018/12/28 1,274 1,282 1,239 1,248 4,500
2018/12/27 1,249 1,274 1,241 1,274 6,000
2018/12/26 1,250 1,258 1,182 1,202 12,500
2018/12/25 1,232 1,232 1,161 1,163 14,100
2018/12/21 1,281 1,285 1,179 1,232 18,800
2018/12/20 1,330 1,357 1,319 1,327 7,900
2018/12/19 1,430 1,430 1,302 1,390 12,300
2018/12/18 1,481 1,481 1,430 1,430 3,400
2018/12/17 1,505 1,510 1,487 1,489 3,800
2018/12/14 1,516 1,520 1,500 1,503 7,900
2018/12/13 1,520 1,520 1,512 1,516 3,100
2018/12/12 1,518 1,558 1,512 1,517 3,600
2018/12/11 1,573 1,573 1,509 1,518 3,500
2018/12/10 1,561 1,570 1,531 1,533 5,400
2018/12/07 1,535 1,599 1,535 1,561 4,000
2018/12/06 1,586 1,589 1,534 1,534 6,900
2018/12/05 1,601 1,605 1,593 1,594 4,500
2018/12/04 1,614 1,618 1,601 1,601 2,300
2018/12/03 1,615 1,625 1,609 1,614 4,200
2018/11/30 1,629 1,629 1,603 1,611 2,900
2018/11/29 1,620 1,629 1,603 1,608 2,700
2018/11/28 1,628 1,635 1,619 1,619 1,400
2018/11/27 1,616 1,628 1,615 1,628 2,900
2018/11/26 1,619 1,630 1,611 1,611 5,400
2018/11/22 1,598 1,622 1,586 1,619 4,600
2018/11/21 1,629 1,629 1,591 1,597 4,000
2018/11/20 1,641 1,641 1,616 1,620 1,700
2018/11/19 1,626 1,644 1,626 1,642 1,400
2018/11/16 1,643 1,647 1,627 1,635 2,200
2018/11/15 1,640 1,667 1,620 1,667 4,100
2018/11/14 1,678 1,681 1,639 1,643 5,300
2018/11/13 1,641 1,686 1,641 1,677 4,600
2018/11/12 1,752 1,754 1,711 1,712 2,700
2018/11/09 1,744 1,761 1,737 1,740 2,700
2018/11/08 1,723 1,777 1,722 1,737 4,500
2018/11/07 1,767 1,795 1,745 1,746 2,800
2018/11/06 1,779 1,790 1,756 1,767 6,100
2018/11/05 1,784 1,790 1,753 1,755 4,100
2018/11/02 1,783 1,815 1,762 1,784 6,800
2018/11/01 1,822 1,850 1,773 1,783 6,700
2018/10/31 1,862 1,862 1,790 1,846 14,400
2018/10/30 1,725 1,902 1,696 1,902 20,800
2018/10/29 1,706 1,728 1,644 1,692 12,500
2018/10/26 1,713 1,739 1,713 1,716 6,100
2018/10/25 1,719 1,732 1,699 1,713 13,300
2018/10/24 1,717 1,725 1,685 1,719 6,300
2018/10/23 1,715 1,729 1,711 1,717 7,000
2018/10/22 1,720 1,747 1,696 1,722 7,400
2018/10/19 1,759 1,759 1,730 1,738 4,300
2018/10/18 1,712 1,800 1,698 1,781 12,600
2018/10/17 1,668 1,712 1,664 1,712 6,600
2018/10/16 1,703 1,707 1,661 1,668 11,100
2018/10/15 1,734 1,741 1,702 1,702 5,700
2018/10/12 1,733 1,741 1,720 1,728 7,700
2018/10/11 1,800 1,800 1,750 1,755 11,500
2018/10/10 1,811 1,811 1,790 1,798 2,200
2018/10/09 1,817 1,817 1,802 1,802 1,900
2018/10/05 1,837 1,848 1,808 1,836 3,700
2018/10/04 1,858 1,858 1,832 1,852 8,200
2018/10/03 1,788 1,864 1,788 1,858 20,700
2018/10/02 1,767 1,786 1,761 1,786 6,700
2018/10/01 1,777 1,788 1,727 1,766 16,900
2018/09/28 1,720 1,762 1,720 1,737 7,400
2018/09/27 1,729 1,733 1,715 1,720 5,600
2018/09/26 1,749 1,749 1,708 1,729 13,800
2018/09/25 1,700 1,753 1,700 1,753 34,000
2018/09/21 1,698 1,706 1,694 1,700 18,800
2018/09/20 1,698 1,705 1,698 1,699 8,600
2018/09/19 1,692 1,705 1,692 1,699 11,500
2018/09/18 1,696 1,701 1,688 1,692 12,800
2018/09/14 1,730 1,732 1,706 1,707 9,500
2018/09/13 1,699 1,712 1,690 1,707 4,500
2018/09/12 1,709 1,709 1,690 1,691 6,200
2018/09/11 1,705 1,715 1,692 1,705 4,900
2018/09/10 1,702 1,705 1,696 1,696 4,000
2018/09/07 1,698 1,707 1,690 1,692 3,300
2018/09/06 1,716 1,716 1,699 1,700 4,600
2018/09/05 1,700 1,723 1,700 1,716 4,900
2018/09/04 1,715 1,718 1,700 1,702 8,100
2018/09/03 1,767 1,777 1,702 1,715 16,300
2018/08/31 1,781 1,790 1,766 1,767 6,300
2018/08/30 1,800 1,809 1,780 1,781 7,900
2018/08/29 1,809 1,813 1,798 1,800 4,900
2018/08/28 1,787 1,804 1,787 1,797 4,400
2018/08/27 1,771 1,810 1,771 1,786 8,400
2018/08/24 1,841 1,849 1,734 1,768 11,200
2018/08/23 1,842 1,842 1,827 1,835 2,900
2018/08/22 1,840 1,848 1,811 1,812 4,600
2018/08/21 1,868 1,871 1,838 1,838 4,500
2018/08/20 1,871 1,882 1,868 1,868 4,000
2018/08/17 1,866 1,886 1,864 1,881 2,200
2018/08/16 1,889 1,889 1,865 1,868 2,700
2018/08/15 1,933 1,933 1,887 1,887 3,700
2018/08/14 1,895 1,910 1,881 1,895 4,500
2018/08/13 1,952 1,953 1,887 1,895 8,000
2018/08/10 2,000 2,000 1,951 1,952 5,200
2018/08/09 1,974 1,974 1,952 1,952 2,100
2018/08/08 1,994 1,994 1,970 1,974 2,400
2018/08/07 1,939 1,978 1,939 1,969 2,900
2018/08/06 2,027 2,032 1,911 1,939 10,700
2018/08/03 2,065 2,075 2,060 2,066 2,400
2018/08/02 2,117 2,117 2,070 2,070 1,600
2018/08/01 2,110 2,110 2,083 2,092 2,100
2018/07/31 2,105 2,110 2,105 2,109 3,800
2018/07/30 2,097 2,109 2,084 2,105 3,400
2018/07/27 2,097 2,097 2,077 2,082 1,800
2018/07/26 2,057 2,086 2,057 2,077 1,700
2018/07/25 2,041 2,065 2,041 2,057 2,300
2018/07/24 2,081 2,084 2,038 2,041 3,600
2018/07/23 2,090 2,100 2,077 2,082 1,600
2018/07/20 2,117 2,117 2,073 2,076 2,000
2018/07/19 2,110 2,126 2,110 2,117 1,200
2018/07/18 2,131 2,144 2,100 2,126 9,000
2018/07/17 2,163 2,167 2,140 2,146 5,000
2018/07/13 2,130 2,168 2,129 2,163 3,700
2018/07/12 2,149 2,166 2,124 2,138 2,900
2018/07/11 2,163 2,163 2,123 2,133 1,500
2018/07/10 2,136 2,171 2,096 2,154 5,500
2018/07/09 2,090 2,122 2,089 2,115 4,900
2018/07/06 2,056 2,097 2,056 2,091 2,600
2018/07/05 2,115 2,151 2,067 2,069 4,000
2018/07/04 2,177 2,193 2,113 2,115 6,000
2018/07/03 2,163 2,218 2,163 2,205 29,200
2018/07/02 2,152 2,174 2,152 2,163 7,400
2018/06/29 2,140 2,155 2,140 2,152 5,300
2018/06/28 2,122 2,142 2,120 2,140 4,800
2018/06/27 2,101 2,115 2,086 2,115 5,800
2018/06/26 2,077 2,140 2,065 2,127 6,400
2018/06/25 2,100 2,105 2,049 2,056 7,700
2018/06/22 2,120 2,120 2,061 2,107 7,800
2018/06/21 2,100 2,149 2,090 2,133 7,900
2018/06/20 2,000 2,046 2,000 2,042 6,500
2018/06/19 2,014 2,014 1,990 1,994 5,300
2018/06/18 2,003 2,023 1,991 2,008 9,400
2018/06/15 1,999 2,007 1,999 2,007 2,400
2018/06/14 1,999 2,000 1,990 1,997 2,900
2018/06/13 1,995 1,999 1,991 1,991 2,400
2018/06/12 2,030 2,032 1,978 1,995 10,600
2018/06/11 2,043 2,052 2,031 2,036 4,000
2018/06/08 2,029 2,051 2,029 2,041 6,900
2018/06/07 2,020 2,037 2,017 2,029 2,800
2018/06/06 2,031 2,031 2,003 2,017 2,000
2018/06/05 2,038 2,049 2,038 2,049 1,000
2018/06/04 2,020 2,037 1,965 2,037 7,500
2018/06/01 2,030 2,031 2,019 2,024 2,900
2018/05/31 2,093 2,093 2,013 2,030 4,200
2018/05/30 2,103 2,107 2,083 2,096 2,500
2018/05/29 2,130 2,130 2,117 2,126 1,400
2018/05/28 2,118 2,126 2,110 2,126 1,300
2018/05/25 2,133 2,135 2,110 2,118 3,300
2018/05/24 2,111 2,137 2,101 2,133 2,700
2018/05/23 2,170 2,170 2,115 2,119 4,700
2018/05/22 2,166 2,178 2,163 2,167 2,700
2018/05/21 2,170 2,170 2,156 2,160 3,900
2018/05/18 2,166 2,176 2,166 2,176 2,100
2018/05/17 2,198 2,198 2,173 2,190 4,800
2018/05/16 2,164 2,196 2,164 2,194 4,500
2018/05/15 2,149 2,169 2,147 2,163 6,000
2018/05/14 2,108 2,150 2,105 2,147 8,700
2018/05/11 2,081 2,114 2,074 2,094 6,100
2018/05/10 2,101 2,110 2,045 2,108 4,400
2018/05/09 2,134 2,134 2,091 2,110 5,600
2018/05/08 2,050 2,169 2,050 2,139 9,100
2018/05/07 1,997 2,045 1,997 2,031 6,500
2018/05/02 1,980 2,068 1,962 1,994 14,000
2018/05/01 2,209 2,209 1,914 1,919 17,500
2018/04/27 2,186 2,219 2,185 2,219 11,900
2018/04/26 2,128 2,164 2,107 2,164 7,900
2018/04/25 2,072 2,128 2,072 2,128 5,200
2018/04/24 2,076 2,076 2,063 2,072 2,600
2018/04/23 2,033 2,096 2,033 2,076 6,900
2018/04/20 2,041 2,046 2,026 2,033 1,900
2018/04/19 2,025 2,050 1,997 2,045 3,400
2018/04/18 1,994 2,019 1,982 2,019 6,900
2018/04/17 2,043 2,051 1,983 2,020 9,200
2018/04/16 2,109 2,114 2,055 2,064 4,600
2018/04/13 2,102 2,121 2,101 2,109 5,000
2018/04/12 2,129 2,130 2,100 2,107 5,900
2018/04/11 2,132 2,140 2,091 2,138 10,200
2018/04/10 2,048 2,134 2,046 2,106 19,200
2018/04/09 2,015 2,030 2,008 2,023 8,900
2018/04/06 2,009 2,010 1,982 2,000 9,100
2018/04/05 1,971 2,005 1,971 2,001 13,300
2018/04/04 1,993 1,993 1,964 1,971 5,200
2018/04/03 1,959 1,993 1,958 1,993 7,200
2018/04/02 1,948 1,960 1,935 1,959 8,600
2018/03/30 1,887 1,943 1,866 1,905 11,600
2018/03/29 1,860 1,868 1,856 1,865 3,300
2018/03/28 1,840 1,860 1,840 1,854 3,300
2018/03/27 1,861 1,880 1,859 1,880 7,300
2018/03/26 1,847 1,861 1,847 1,858 6,500
2018/03/23 1,833 1,852 1,833 1,846 10,100
2018/03/22 1,860 1,860 1,851 1,856 3,600
2018/03/20 1,850 1,860 1,841 1,860 3,800
2018/03/19 1,840 1,850 1,835 1,849 2,900
2018/03/16 1,850 1,850 1,843 1,843 500
2018/03/15 1,849 1,849 1,841 1,847 3,200
2018/03/14 1,850 1,850 1,842 1,849 2,000
2018/03/13 1,851 1,855 1,843 1,853 2,300
2018/03/12 1,850 1,856 1,849 1,851 3,900
2018/03/09 1,850 1,854 1,843 1,848 5,700
2018/03/08 1,853 1,853 1,833 1,839 1,600
2018/03/07 1,848 1,856 1,841 1,853 6,200
2018/03/06 1,849 1,856 1,846 1,849 4,500
2018/03/05 1,838 1,850 1,824 1,839 7,300
2018/03/02 1,816 1,826 1,812 1,822 4,600
2018/03/01 1,841 1,858 1,831 1,840 5,600
2018/02/28 1,850 1,858 1,849 1,849 10,300
2018/02/27 1,850 1,852 1,840 1,850 3,300
2018/02/26 1,842 1,851 1,837 1,839 3,000
2018/02/23 1,847 1,850 1,836 1,836 1,700
2018/02/22 1,845 1,852 1,841 1,848 4,000
2018/02/21 1,850 1,854 1,840 1,842 3,100
2018/02/20 1,850 1,851 1,830 1,838 6,800
2018/02/19 1,850 1,850 1,829 1,846 2,600
2018/02/16 1,845 1,854 1,826 1,827 5,800
2018/02/15 1,830 1,852 1,830 1,845 5,100
2018/02/14 1,838 1,838 1,825 1,827 2,700
2018/02/13 1,848 1,852 1,830 1,834 8,000
2018/02/09 1,819 1,864 1,815 1,850 11,000
2018/02/08 1,881 1,884 1,857 1,859 4,500
2018/02/07 1,841 1,896 1,841 1,841 12,800
2018/02/06 1,800 1,847 1,787 1,837 23,700
2018/02/05 1,831 1,878 1,831 1,878 8,100
2018/02/02 1,830 1,864 1,821 1,854 13,200
2018/02/01 1,835 1,839 1,824 1,826 3,700
2018/01/31 1,791 1,849 1,780 1,834 19,600
2018/01/30 1,798 1,804 1,792 1,796 6,500
2018/01/29 1,800 1,806 1,800 1,801 3,800
2018/01/26 1,800 1,808 1,800 1,800 2,700
2018/01/25 1,808 1,809 1,800 1,800 9,600
2018/01/24 1,811 1,811 1,804 1,808 1,100
2018/01/23 1,819 1,820 1,810 1,811 3,600
2018/01/22 1,810 1,815 1,801 1,805 4,100
2018/01/19 1,804 1,810 1,799 1,800 3,300
2018/01/18 1,809 1,823 1,803 1,804 3,400
2018/01/17 1,815 1,824 1,800 1,809 6,000
2018/01/16 1,800 1,826 1,800 1,820 7,200
2018/01/15 1,800 1,812 1,796 1,805 2,900
2018/01/12 1,800 1,813 1,796 1,796 6,200
2018/01/11 1,797 1,817 1,796 1,798 2,500
2018/01/10 1,800 1,805 1,791 1,801 2,800
2018/01/09 1,800 1,811 1,798 1,802 8,900
2018/01/05 1,810 1,817 1,806 1,811 4,400
2018/01/04 1,794 1,825 1,779 1,820 13,100

このページの先頭へ