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
2020/12/30 1,316 1,337 1,316 1,324 3,300
2020/12/29 1,320 1,330 1,320 1,327 1,300
2020/12/28 1,313 1,322 1,313 1,318 2,600
2020/12/25 1,325 1,328 1,320 1,325 4,800
2020/12/24 1,316 1,330 1,316 1,325 1,400
2020/12/23 1,320 1,333 1,314 1,326 1,900
2020/12/22 1,331 1,337 1,325 1,327 2,400
2020/12/21 1,326 1,340 1,326 1,333 1,500
2020/12/18 1,339 1,342 1,330 1,342 1,600
2020/12/17 1,343 1,343 1,334 1,343 1,500
2020/12/16 1,344 1,344 1,325 1,339 1,400
2020/12/15 1,325 1,334 1,324 1,334 1,800
2020/12/14 1,330 1,330 1,325 1,325 1,800
2020/12/11 1,311 1,333 1,300 1,333 8,000
2020/12/10 1,329 1,329 1,306 1,325 6,600
2020/12/09 1,314 1,314 1,301 1,303 1,600
2020/12/08 1,301 1,308 1,300 1,300 2,200
2020/12/07 1,317 1,317 1,303 1,303 1,000
2020/12/04 1,317 1,324 1,309 1,309 3,000
2020/12/03 1,319 1,319 1,310 1,317 2,300
2020/12/02 1,310 1,330 1,310 1,320 3,200
2020/12/01 1,311 1,316 1,303 1,303 2,300
2020/11/30 1,329 1,329 1,318 1,318 1,600
2020/11/27 1,321 1,329 1,316 1,329 3,500
2020/11/26 1,323 1,329 1,320 1,321 1,900
2020/11/25 1,344 1,345 1,298 1,322 18,700
2020/11/24 1,393 1,393 1,344 1,344 17,300
2020/11/20 1,388 1,396 1,388 1,395 500
2020/11/19 1,397 1,397 1,384 1,388 1,900
2020/11/18 1,393 1,398 1,390 1,397 2,700
2020/11/17 1,392 1,400 1,392 1,393 1,600
2020/11/16 1,402 1,404 1,395 1,401 2,600
2020/11/13 1,407 1,407 1,394 1,402 3,400
2020/11/12 1,407 1,408 1,403 1,407 1,800
2020/11/11 1,417 1,417 1,387 1,403 4,000
2020/11/10 1,410 1,418 1,400 1,400 6,300
2020/11/09 1,400 1,419 1,400 1,409 1,900
2020/11/06 1,394 1,394 1,394 1,394 1,100
2020/11/05 1,392 1,406 1,391 1,392 1,800
2020/11/04 1,414 1,414 1,382 1,396 5,600
2020/11/02 1,381 1,387 1,379 1,385 1,900
2020/10/30 1,396 1,397 1,379 1,384 1,200
2020/10/29 1,428 1,429 1,396 1,396 1,900
2020/10/28 1,426 1,426 1,400 1,408 4,900
2020/10/27 1,409 1,426 1,409 1,426 2,900
2020/10/26 1,403 1,422 1,403 1,409 2,400
2020/10/23 1,406 1,424 1,403 1,403 1,000
2020/10/22 1,419 1,421 1,414 1,414 1,800
2020/10/21 1,403 1,426 1,401 1,423 3,700
2020/10/20 1,398 1,400 1,394 1,398 2,300
2020/10/19 1,387 1,391 1,380 1,390 2,700
2020/10/16 1,378 1,378 1,378 1,378 200
2020/10/15 1,370 1,384 1,362 1,384 2,700
2020/10/14 1,374 1,374 1,370 1,374 1,100
2020/10/13 1,384 1,384 1,371 1,373 1,300
2020/10/12 1,388 1,388 1,372 1,378 2,100
2020/10/09 1,400 1,400 1,394 1,395 2,000
2020/10/08 1,401 1,413 1,401 1,405 2,400
2020/10/07 1,423 1,423 1,390 1,408 2,100
2020/10/06 1,388 1,401 1,387 1,393 1,500
2020/10/05 1,414 1,414 1,387 1,399 4,000
2020/10/02 1,466 1,467 1,383 1,384 13,000
2020/09/30 1,514 1,514 1,490 1,490 5,600
2020/09/29 1,515 1,515 1,460 1,515 17,600
2020/09/28 1,490 1,527 1,490 1,520 44,200
2020/09/25 1,513 1,528 1,511 1,528 19,100
2020/09/24 1,524 1,524 1,511 1,513 8,900
2020/09/23 1,520 1,530 1,511 1,511 19,900
2020/09/18 1,517 1,519 1,512 1,519 10,100
2020/09/17 1,521 1,535 1,505 1,507 13,000
2020/09/16 1,510 1,518 1,505 1,514 6,600
2020/09/15 1,560 1,561 1,472 1,500 12,300
2020/09/14 1,499 1,542 1,490 1,542 10,100
2020/09/11 1,450 1,481 1,444 1,475 8,800
2020/09/10 1,439 1,444 1,428 1,444 6,900
2020/09/09 1,400 1,447 1,390 1,443 8,800
2020/09/08 1,388 1,400 1,384 1,400 7,300
2020/09/07 1,379 1,382 1,364 1,380 5,300
2020/09/04 1,380 1,380 1,360 1,360 8,300
2020/09/03 1,357 1,369 1,311 1,354 6,400
2020/09/02 1,363 1,368 1,357 1,357 4,600
2020/09/01 1,379 1,379 1,366 1,371 5,600
2020/08/31 1,350 1,367 1,348 1,366 8,700
2020/08/28 1,345 1,350 1,331 1,342 12,800
2020/08/27 1,339 1,344 1,335 1,344 2,000
2020/08/26 1,327 1,337 1,327 1,331 2,300
2020/08/25 1,321 1,332 1,321 1,322 6,300
2020/08/24 1,318 1,324 1,318 1,321 2,700
2020/08/21 1,330 1,335 1,318 1,318 7,500
2020/08/20 1,325 1,330 1,320 1,330 1,800
2020/08/19 1,317 1,328 1,317 1,325 700
2020/08/18 1,323 1,324 1,317 1,317 3,400
2020/08/17 1,329 1,329 1,323 1,323 1,800
2020/08/14 1,310 1,330 1,310 1,327 5,100
2020/08/13 1,304 1,309 1,302 1,309 4,500
2020/08/12 1,305 1,305 1,300 1,304 2,100
2020/08/11 1,303 1,303 1,295 1,302 2,500
2020/08/07 1,300 1,300 1,290 1,300 1,500
2020/08/06 1,301 1,303 1,300 1,300 1,000
2020/08/05 1,296 1,303 1,296 1,301 1,600
2020/08/04 1,293 1,300 1,293 1,300 1,300
2020/08/03 1,291 1,293 1,281 1,293 2,700
2020/07/31 1,305 1,305 1,293 1,293 2,000
2020/07/30 1,298 1,305 1,297 1,305 3,600
2020/07/29 1,297 1,307 1,297 1,298 2,000
2020/07/28 1,305 1,305 1,295 1,299 2,000
2020/07/27 1,297 1,305 1,297 1,305 8,500
2020/07/22 1,301 1,302 1,297 1,297 1,900
2020/07/21 1,290 1,303 1,290 1,303 4,300
2020/07/20 1,289 1,290 1,288 1,290 1,400
2020/07/17 1,288 1,289 1,287 1,288 1,200
2020/07/16 1,286 1,286 1,277 1,281 1,200
2020/07/15 1,286 1,286 1,286 1,286 1,000
2020/07/14 1,276 1,284 1,276 1,279 2,500
2020/07/13 1,281 1,296 1,276 1,288 3,200
2020/07/10 1,285 1,285 1,277 1,277 3,500
2020/07/09 1,285 1,290 1,285 1,285 1,200
2020/07/08 1,281 1,290 1,281 1,283 1,600
2020/07/07 1,291 1,293 1,284 1,285 2,600
2020/07/06 1,281 1,291 1,281 1,291 2,500
2020/07/03 1,280 1,284 1,280 1,281 2,200
2020/07/02 1,282 1,282 1,269 1,277 2,900
2020/07/01 1,280 1,280 1,270 1,270 3,800
2020/06/30 1,285 1,285 1,276 1,276 3,500
2020/06/29 1,285 1,285 1,278 1,278 18,200
2020/06/26 1,282 1,285 1,279 1,285 2,600
2020/06/25 1,285 1,285 1,280 1,282 6,000
2020/06/24 1,285 1,285 1,283 1,285 2,300
2020/06/23 1,282 1,284 1,280 1,280 1,600
2020/06/22 1,280 1,287 1,280 1,285 3,900
2020/06/19 1,288 1,289 1,276 1,289 2,000
2020/06/18 1,259 1,289 1,259 1,289 1,400
2020/06/17 1,285 1,290 1,274 1,282 2,500
2020/06/16 1,286 1,286 1,272 1,285 2,000
2020/06/15 1,289 1,289 1,268 1,271 1,300
2020/06/12 1,252 1,277 1,252 1,264 2,200
2020/06/11 1,291 1,291 1,263 1,282 3,700
2020/06/10 1,278 1,291 1,278 1,291 1,800
2020/06/09 1,264 1,283 1,264 1,271 2,500
2020/06/08 1,299 1,299 1,273 1,284 5,400
2020/06/05 1,299 1,299 1,289 1,289 5,800
2020/06/04 1,289 1,299 1,282 1,299 3,200
2020/06/03 1,298 1,299 1,279 1,287 2,500
2020/06/02 1,280 1,292 1,280 1,292 2,700
2020/06/01 1,283 1,285 1,273 1,280 2,200
2020/05/29 1,277 1,320 1,269 1,283 11,600
2020/05/28 1,259 1,279 1,259 1,279 4,000
2020/05/27 1,253 1,266 1,253 1,259 3,400
2020/05/26 1,270 1,270 1,241 1,250 3,800
2020/05/25 1,261 1,270 1,260 1,260 6,300
2020/05/22 1,255 1,260 1,255 1,260 600
2020/05/21 1,250 1,255 1,249 1,255 3,500
2020/05/20 1,245 1,250 1,245 1,249 2,200
2020/05/19 1,250 1,251 1,244 1,249 3,800
2020/05/18 1,240 1,250 1,240 1,250 5,900
2020/05/15 1,235 1,244 1,234 1,240 2,300
2020/05/14 1,232 1,240 1,221 1,232 2,400
2020/05/13 1,217 1,232 1,217 1,232 1,200
2020/05/12 1,221 1,231 1,220 1,231 1,700
2020/05/11 1,220 1,232 1,213 1,232 3,600
2020/05/08 1,217 1,220 1,204 1,220 3,100
2020/05/07 1,206 1,217 1,200 1,217 3,000
2020/05/01 1,244 1,244 1,176 1,206 4,500
2020/04/30 1,252 1,264 1,239 1,244 9,900
2020/04/28 1,239 1,250 1,239 1,250 2,900
2020/04/27 1,219 1,249 1,217 1,232 4,700
2020/04/24 1,211 1,225 1,201 1,217 3,300
2020/04/23 1,226 1,226 1,213 1,214 2,300
2020/04/22 1,227 1,227 1,200 1,226 3,400
2020/04/21 1,217 1,227 1,205 1,226 5,100
2020/04/20 1,218 1,220 1,207 1,217 2,400
2020/04/17 1,218 1,218 1,204 1,216 1,800
2020/04/16 1,196 1,218 1,193 1,218 3,400
2020/04/15 1,193 1,208 1,193 1,196 1,500
2020/04/14 1,196 1,210 1,150 1,191 5,100
2020/04/13 1,235 1,235 1,196 1,196 1,400
2020/04/10 1,250 1,250 1,225 1,235 1,100
2020/04/09 1,199 1,250 1,199 1,250 3,800
2020/04/08 1,180 1,199 1,164 1,199 2,100
2020/04/07 1,135 1,170 1,135 1,170 1,900
2020/04/06 1,150 1,150 1,124 1,127 5,000
2020/04/03 1,177 1,186 1,153 1,153 2,100
2020/04/02 1,203 1,218 1,192 1,192 5,100
2020/04/01 1,240 1,240 1,214 1,218 3,800
2020/03/31 1,269 1,269 1,207 1,240 5,600
2020/03/30 1,233 1,310 1,202 1,299 13,300
2020/03/27 1,275 1,311 1,257 1,311 16,300
2020/03/26 1,270 1,270 1,200 1,270 6,000
2020/03/25 1,280 1,282 1,223 1,272 8,700
2020/03/24 1,242 1,280 1,204 1,280 4,100
2020/03/23 1,142 1,250 1,139 1,250 8,600
2020/03/19 1,150 1,164 1,117 1,143 4,600
2020/03/18 1,139 1,156 1,130 1,136 5,200
2020/03/17 1,115 1,143 1,110 1,136 7,700
2020/03/16 1,103 1,148 1,103 1,122 2,700
2020/03/13 1,135 1,187 1,101 1,103 14,200
2020/03/12 1,150 1,175 1,138 1,141 8,100
2020/03/11 1,144 1,199 1,144 1,157 10,200
2020/03/10 1,130 1,171 1,063 1,130 24,800
2020/03/09 1,200 1,235 1,180 1,190 7,700
2020/03/06 1,260 1,261 1,231 1,231 7,200
2020/03/05 1,278 1,278 1,260 1,260 3,200
2020/03/04 1,249 1,278 1,249 1,255 3,200
2020/03/03 1,295 1,295 1,248 1,248 5,400
2020/03/02 1,220 1,280 1,220 1,264 10,700
2020/02/28 1,241 1,247 1,231 1,231 13,300
2020/02/27 1,259 1,271 1,257 1,257 5,200
2020/02/26 1,254 1,270 1,254 1,259 4,600
2020/02/25 1,295 1,295 1,270 1,273 13,300
2020/02/21 1,294 1,297 1,294 1,295 2,300
2020/02/20 1,299 1,299 1,294 1,294 1,100
2020/02/19 1,291 1,298 1,289 1,289 2,200
2020/02/18 1,294 1,294 1,289 1,291 1,900
2020/02/17 1,298 1,299 1,291 1,294 1,600
2020/02/14 1,289 1,298 1,289 1,298 1,500
2020/02/13 1,298 1,298 1,289 1,289 1,500
2020/02/12 1,289 1,297 1,289 1,296 1,400
2020/02/10 1,295 1,295 1,288 1,289 1,700
2020/02/07 1,299 1,299 1,287 1,288 900
2020/02/06 1,294 1,295 1,282 1,292 5,300
2020/02/05 1,280 1,294 1,280 1,294 1,900
2020/02/04 1,295 1,295 1,287 1,288 1,400
2020/02/03 1,265 1,273 1,265 1,269 1,600
2020/01/31 1,278 1,287 1,278 1,281 2,900
2020/01/30 1,284 1,293 1,279 1,293 7,700
2020/01/29 1,285 1,287 1,282 1,285 3,000
2020/01/28 1,297 1,297 1,281 1,283 6,900
2020/01/27 1,296 1,301 1,296 1,297 4,400
2020/01/24 1,300 1,304 1,296 1,296 1,400
2020/01/23 1,300 1,305 1,290 1,290 4,200
2020/01/22 1,305 1,305 1,300 1,300 4,100
2020/01/21 1,300 1,308 1,300 1,300 5,800
2020/01/20 1,291 1,304 1,290 1,297 3,200
2020/01/17 1,289 1,300 1,288 1,292 2,700
2020/01/16 1,286 1,299 1,286 1,292 2,200
2020/01/15 1,287 1,300 1,280 1,286 5,500
2020/01/14 1,283 1,287 1,282 1,284 4,000
2020/01/10 1,299 1,299 1,295 1,295 1,000
2020/01/09 1,292 1,295 1,292 1,295 700
2020/01/08 1,294 1,297 1,285 1,291 2,900
2020/01/07 1,297 1,301 1,297 1,297 3,100
2020/01/06 1,311 1,312 1,297 1,297 4,600

このページの先頭へ