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
2021/12/30 669 688 669 685 5,600
2021/12/29 672 674 668 672 7,700
2021/12/28 670 673 669 672 11,300
2021/12/27 673 673 670 670 14,300
2021/12/24 674 675 670 672 5,100
2021/12/23 685 685 673 674 7,000
2021/12/22 679 685 674 678 15,000
2021/12/21 691 691 673 679 13,100
2021/12/20 711 711 687 687 10,700
2021/12/17 716 717 709 709 4,400
2021/12/16 711 718 711 714 8,000
2021/12/15 713 713 709 710 3,700
2021/12/14 708 718 708 718 4,400
2021/12/13 712 712 708 708 4,300
2021/12/10 743 743 712 712 10,900
2021/12/09 740 740 725 728 9,900
2021/12/08 743 747 734 744 5,500
2021/12/07 734 742 732 742 4,800
2021/12/06 740 743 731 731 13,400
2021/12/03 729 740 729 740 4,800
2021/12/02 721 736 721 727 7,500
2021/12/01 729 734 727 729 4,700
2021/11/30 739 739 721 721 5,500
2021/11/29 737 740 725 735 12,200
2021/11/26 747 747 739 739 10,600
2021/11/25 745 749 745 747 7,600
2021/11/24 746 749 745 745 2,300
2021/11/22 750 750 741 745 3,100
2021/11/19 751 751 746 746 2,300
2021/11/18 752 752 744 748 2,100
2021/11/17 756 756 752 752 3,100
2021/11/16 753 756 753 756 7,800
2021/11/15 740 751 740 750 8,300
2021/11/12 740 740 736 740 3,100
2021/11/11 732 741 727 736 13,000
2021/11/10 735 735 725 732 3,100
2021/11/09 740 740 731 735 5,000
2021/11/08 737 742 737 739 1,700
2021/11/05 743 744 737 741 3,700
2021/11/04 738 744 738 743 7,300
2021/11/02 725 745 725 741 13,300
2021/11/01 725 740 721 732 6,600
2021/10/29 733 736 727 727 2,700
2021/10/28 734 741 731 731 5,600
2021/10/27 747 747 735 742 4,400
2021/10/26 748 749 745 745 4,200
2021/10/25 742 745 742 745 8,500
2021/10/22 738 744 736 742 5,800
2021/10/21 741 743 736 737 3,000
2021/10/20 745 745 741 743 3,500
2021/10/19 742 742 740 741 4,100
2021/10/18 740 750 740 744 9,300
2021/10/15 739 740 734 735 5,000
2021/10/14 740 740 733 739 3,300
2021/10/13 738 740 732 737 4,900
2021/10/12 741 742 735 739 6,400
2021/10/11 750 751 748 748 4,700
2021/10/08 743 750 742 750 4,400
2021/10/07 728 748 726 745 13,000
2021/10/06 738 738 729 729 4,000
2021/10/05 753 755 739 739 10,500
2021/10/04 767 768 761 761 7,300
2021/10/01 781 781 760 760 6,700
2021/09/30 782 789 782 785 5,400
2021/09/29 783 792 775 782 11,400
2021/09/29 1 -> 2.00 分割
2021/09/28 1,605 1,619 1,572 1,619 13,300
2021/09/27 1,604 1,619 1,604 1,605 4,600
2021/09/24 1,619 1,620 1,584 1,604 10,400
2021/09/22 1,613 1,615 1,605 1,610 6,000
2021/09/21 1,589 1,618 1,589 1,613 5,000
2021/09/17 1,562 1,618 1,562 1,618 9,900
2021/09/16 1,601 1,625 1,554 1,575 13,200
2021/09/15 1,549 1,600 1,549 1,600 8,500
2021/09/14 1,519 1,550 1,519 1,550 8,700
2021/09/13 1,498 1,520 1,498 1,519 10,000
2021/09/10 1,497 1,511 1,497 1,510 7,200
2021/09/09 1,494 1,500 1,493 1,500 2,700
2021/09/08 1,506 1,506 1,499 1,505 4,900
2021/09/07 1,500 1,506 1,498 1,506 4,600
2021/09/06 1,494 1,505 1,494 1,500 4,600
2021/09/03 1,505 1,505 1,494 1,494 4,800
2021/09/02 1,500 1,506 1,493 1,493 3,700
2021/09/01 1,501 1,506 1,495 1,500 3,600
2021/08/31 1,501 1,508 1,501 1,501 1,400
2021/08/30 1,508 1,509 1,501 1,501 1,900
2021/08/27 1,491 1,510 1,491 1,510 2,300
2021/08/26 1,503 1,510 1,492 1,504 3,100
2021/08/25 1,502 1,505 1,502 1,503 4,400
2021/08/24 1,504 1,504 1,495 1,502 2,500
2021/08/23 1,500 1,512 1,496 1,504 2,300
2021/08/20 1,513 1,514 1,485 1,500 3,800
2021/08/19 1,514 1,514 1,503 1,507 2,400
2021/08/18 1,507 1,514 1,506 1,514 1,300
2021/08/17 1,514 1,514 1,502 1,513 2,400
2021/08/16 1,512 1,520 1,502 1,505 6,200
2021/08/13 1,498 1,513 1,494 1,512 8,000
2021/08/12 1,482 1,500 1,482 1,496 2,600
2021/08/11 1,477 1,488 1,476 1,487 2,400
2021/08/10 1,480 1,480 1,471 1,477 2,700
2021/08/06 1,481 1,488 1,473 1,475 600
2021/08/05 1,488 1,488 1,480 1,480 900
2021/08/04 1,482 1,491 1,479 1,479 700
2021/08/03 1,480 1,491 1,480 1,481 2,500
2021/08/02 1,474 1,491 1,471 1,491 4,800
2021/07/30 1,475 1,475 1,459 1,465 1,900
2021/07/29 1,466 1,475 1,466 1,473 1,600
2021/07/28 1,465 1,479 1,465 1,471 6,700
2021/07/27 1,465 1,467 1,458 1,465 3,700
2021/07/26 1,460 1,467 1,456 1,456 3,800
2021/07/21 1,448 1,453 1,441 1,453 2,100
2021/07/20 1,437 1,460 1,425 1,441 6,300
2021/07/19 1,452 1,466 1,449 1,449 3,500
2021/07/16 1,461 1,461 1,449 1,452 1,500
2021/07/15 1,464 1,464 1,449 1,449 2,800
2021/07/14 1,466 1,467 1,443 1,446 3,000
2021/07/13 1,430 1,440 1,430 1,440 2,400
2021/07/12 1,419 1,432 1,416 1,422 3,900
2021/07/09 1,430 1,444 1,415 1,415 6,400
2021/07/08 1,474 1,474 1,404 1,404 5,400
2021/07/07 1,490 1,490 1,471 1,474 3,800
2021/07/06 1,491 1,496 1,490 1,492 1,300
2021/07/05 1,501 1,502 1,485 1,491 4,700
2021/07/02 1,504 1,510 1,503 1,503 5,600
2021/07/01 1,504 1,510 1,504 1,504 6,400
2021/06/30 1,500 1,511 1,499 1,504 5,100
2021/06/29 1,497 1,507 1,497 1,498 16,500
2021/06/28 1,478 1,497 1,478 1,497 6,100
2021/06/25 1,473 1,480 1,473 1,478 4,800
2021/06/24 1,462 1,478 1,456 1,472 2,600
2021/06/23 1,470 1,470 1,450 1,467 3,000
2021/06/22 1,477 1,477 1,461 1,470 4,200
2021/06/21 1,478 1,478 1,461 1,461 5,900
2021/06/18 1,469 1,479 1,465 1,479 3,900
2021/06/17 1,461 1,470 1,461 1,465 1,700
2021/06/16 1,458 1,464 1,457 1,463 3,600
2021/06/15 1,452 1,460 1,452 1,457 2,600
2021/06/14 1,441 1,451 1,441 1,450 1,600
2021/06/11 1,449 1,460 1,440 1,441 6,300
2021/06/10 1,430 1,449 1,430 1,442 2,800
2021/06/09 1,428 1,435 1,427 1,430 1,500
2021/06/08 1,427 1,436 1,422 1,430 3,000
2021/06/07 1,420 1,434 1,420 1,427 4,300
2021/06/04 1,415 1,425 1,409 1,420 3,800
2021/06/03 1,410 1,415 1,407 1,415 3,100
2021/06/02 1,406 1,415 1,406 1,410 1,400
2021/06/01 1,418 1,418 1,406 1,415 4,600
2021/05/31 1,406 1,423 1,406 1,418 3,500
2021/05/28 1,418 1,423 1,411 1,423 4,400
2021/05/27 1,401 1,415 1,400 1,411 3,700
2021/05/26 1,411 1,419 1,410 1,411 5,900
2021/05/25 1,406 1,412 1,406 1,411 5,200
2021/05/24 1,405 1,409 1,402 1,406 2,500
2021/05/21 1,410 1,412 1,407 1,407 2,300
2021/05/20 1,410 1,421 1,409 1,409 5,500
2021/05/19 1,416 1,428 1,414 1,414 6,100
2021/05/18 1,435 1,435 1,412 1,434 9,100
2021/05/17 1,397 1,447 1,397 1,435 39,600
2021/05/14 1,378 1,395 1,378 1,378 3,200
2021/05/13 1,369 1,384 1,365 1,365 9,500
2021/05/12 1,370 1,381 1,369 1,370 2,500
2021/05/11 1,394 1,394 1,370 1,370 5,100
2021/05/10 1,402 1,403 1,389 1,396 6,300
2021/05/07 1,400 1,408 1,400 1,407 1,600
2021/05/06 1,400 1,427 1,400 1,400 3,300
2021/04/30 1,414 1,418 1,381 1,394 7,900
2021/04/28 1,421 1,421 1,397 1,397 8,000
2021/04/27 1,388 1,410 1,387 1,405 5,000
2021/04/26 1,377 1,393 1,377 1,387 3,400
2021/04/23 1,389 1,389 1,377 1,377 1,200
2021/04/22 1,377 1,394 1,375 1,390 1,300
2021/04/21 1,370 1,387 1,370 1,376 3,700
2021/04/20 1,390 1,390 1,374 1,374 2,700
2021/04/19 1,370 1,399 1,370 1,388 3,300
2021/04/16 1,355 1,369 1,355 1,359 2,700
2021/04/15 1,369 1,377 1,366 1,375 2,600
2021/04/14 1,380 1,380 1,368 1,369 2,000
2021/04/13 1,386 1,387 1,379 1,379 1,600
2021/04/12 1,389 1,394 1,381 1,385 1,600
2021/04/09 1,393 1,394 1,369 1,392 3,900
2021/04/08 1,383 1,390 1,365 1,365 3,500
2021/04/07 1,380 1,385 1,380 1,385 1,600
2021/04/06 1,420 1,420 1,380 1,380 4,500
2021/04/05 1,395 1,427 1,395 1,425 1,300
2021/04/02 1,417 1,417 1,389 1,389 3,700
2021/04/01 1,431 1,431 1,380 1,387 7,400
2021/03/31 1,436 1,442 1,435 1,435 2,400
2021/03/30 1,417 1,449 1,417 1,436 4,400
2021/03/29 1,484 1,488 1,464 1,480 8,800
2021/03/26 1,475 1,489 1,475 1,486 8,800
2021/03/25 1,423 1,475 1,423 1,475 6,300
2021/03/24 1,482 1,482 1,415 1,421 10,300
2021/03/23 1,482 1,482 1,472 1,482 2,000
2021/03/22 1,455 1,482 1,455 1,482 6,300
2021/03/19 1,460 1,465 1,448 1,465 4,400
2021/03/18 1,448 1,463 1,448 1,460 3,500
2021/03/17 1,450 1,450 1,441 1,450 2,800
2021/03/16 1,450 1,450 1,445 1,450 3,700
2021/03/15 1,439 1,463 1,437 1,463 7,700
2021/03/12 1,438 1,440 1,434 1,440 5,400
2021/03/11 1,436 1,450 1,431 1,440 7,500
2021/03/10 1,435 1,436 1,426 1,436 2,400
2021/03/09 1,433 1,435 1,422 1,435 3,000
2021/03/08 1,420 1,425 1,411 1,425 2,400
2021/03/05 1,401 1,411 1,399 1,411 2,600
2021/03/04 1,412 1,412 1,399 1,410 1,700
2021/03/03 1,392 1,413 1,392 1,409 1,500
2021/03/02 1,420 1,425 1,395 1,395 7,000
2021/03/01 1,408 1,420 1,406 1,420 3,000
2021/02/26 1,401 1,419 1,401 1,405 2,000
2021/02/25 1,394 1,408 1,394 1,400 2,400
2021/02/24 1,390 1,400 1,390 1,393 1,100
2021/02/22 1,390 1,399 1,390 1,395 1,000
2021/02/19 1,383 1,392 1,376 1,383 3,300
2021/02/18 1,442 1,445 1,390 1,390 3,400
2021/02/17 1,452 1,469 1,442 1,442 3,700
2021/02/16 1,450 1,460 1,431 1,460 9,600
2021/02/15 1,401 1,448 1,401 1,442 11,100
2021/02/12 1,412 1,412 1,397 1,401 2,700
2021/02/10 1,392 1,409 1,392 1,393 1,400
2021/02/09 1,410 1,410 1,391 1,393 1,400
2021/02/08 1,364 1,410 1,364 1,410 8,300
2021/02/05 1,378 1,389 1,378 1,383 1,700
2021/02/04 1,380 1,385 1,380 1,380 1,100
2021/02/03 1,385 1,389 1,381 1,385 1,700
2021/02/02 1,380 1,388 1,380 1,385 1,100
2021/02/01 1,385 1,385 1,380 1,380 1,800
2021/01/29 1,371 1,387 1,371 1,385 1,200
2021/01/28 1,380 1,384 1,367 1,384 10,000
2021/01/27 1,370 1,397 1,370 1,375 4,900
2021/01/26 1,360 1,378 1,360 1,362 2,200
2021/01/25 1,346 1,358 1,342 1,358 1,900
2021/01/22 1,338 1,351 1,338 1,342 800
2021/01/21 1,340 1,350 1,340 1,346 1,200
2021/01/20 1,347 1,347 1,333 1,340 1,300
2021/01/19 1,345 1,349 1,340 1,341 1,500
2021/01/18 1,353 1,353 1,342 1,346 900
2021/01/15 1,342 1,353 1,342 1,353 1,400
2021/01/14 1,335 1,343 1,335 1,342 1,200
2021/01/13 1,328 1,343 1,328 1,340 3,400
2021/01/12 1,333 1,346 1,326 1,330 2,400
2021/01/08 1,329 1,347 1,329 1,347 3,100
2021/01/07 1,347 1,347 1,324 1,344 2,200
2021/01/06 1,332 1,335 1,323 1,326 2,200
2021/01/05 1,336 1,336 1,319 1,320 1,800
2021/01/04 1,324 1,324 1,308 1,311 3,400

このページの先頭へ