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 |
---|---|---|---|---|---|
2022/12/30 | 633 | 633 | 630 | 630 | 3,300 |
2022/12/29 | 628 | 628 | 625 | 628 | 5,300 |
2022/12/28 | 635 | 635 | 626 | 628 | 18,100 |
2022/12/27 | 630 | 636 | 630 | 634 | 4,300 |
2022/12/26 | 628 | 632 | 628 | 629 | 6,700 |
2022/12/23 | 638 | 640 | 628 | 628 | 16,600 |
2022/12/22 | 643 | 645 | 638 | 641 | 9,600 |
2022/12/21 | 635 | 646 | 635 | 637 | 19,300 |
2022/12/20 | 672 | 672 | 632 | 634 | 34,000 |
2022/12/19 | 655 | 673 | 655 | 670 | 18,400 |
2022/12/16 | 653 | 665 | 653 | 654 | 11,000 |
2022/12/15 | 659 | 662 | 656 | 658 | 6,700 |
2022/12/14 | 649 | 659 | 643 | 659 | 12,100 |
2022/12/13 | 646 | 652 | 639 | 649 | 21,400 |
2022/12/12 | 637 | 641 | 637 | 639 | 5,600 |
2022/12/09 | 638 | 643 | 638 | 641 | 8,800 |
2022/12/08 | 642 | 642 | 635 | 638 | 8,800 |
2022/12/07 | 657 | 660 | 646 | 646 | 15,000 |
2022/12/06 | 660 | 665 | 657 | 657 | 13,700 |
2022/12/05 | 654 | 661 | 654 | 657 | 10,400 |
2022/12/02 | 653 | 655 | 644 | 644 | 9,500 |
2022/12/01 | 663 | 663 | 650 | 653 | 14,800 |
2022/11/30 | 665 | 665 | 662 | 662 | 4,800 |
2022/11/29 | 651 | 663 | 649 | 661 | 10,700 |
2022/11/28 | 662 | 662 | 652 | 654 | 23,400 |
2022/11/25 | 660 | 662 | 660 | 662 | 11,800 |
2022/11/24 | 660 | 660 | 656 | 660 | 8,600 |
2022/11/22 | 653 | 659 | 651 | 659 | 14,000 |
2022/11/21 | 653 | 653 | 648 | 650 | 10,900 |
2022/11/18 | 641 | 662 | 641 | 648 | 25,700 |
2022/11/17 | 635 | 645 | 635 | 641 | 10,200 |
2022/11/16 | 641 | 643 | 637 | 637 | 6,600 |
2022/11/15 | 646 | 646 | 639 | 641 | 7,400 |
2022/11/14 | 633 | 645 | 631 | 641 | 16,900 |
2022/11/11 | 638 | 649 | 626 | 631 | 37,800 |
2022/11/10 | 617 | 623 | 607 | 620 | 35,500 |
2022/11/09 | 615 | 618 | 610 | 612 | 29,200 |
2022/11/08 | 619 | 624 | 618 | 624 | 10,900 |
2022/11/07 | 621 | 622 | 616 | 619 | 5,100 |
2022/11/04 | 626 | 626 | 614 | 616 | 14,500 |
2022/11/02 | 629 | 630 | 619 | 619 | 14,700 |
2022/11/01 | 624 | 630 | 616 | 629 | 13,800 |
2022/10/31 | 616 | 621 | 616 | 618 | 8,800 |
2022/10/28 | 619 | 622 | 611 | 611 | 35,900 |
2022/10/27 | 627 | 627 | 621 | 623 | 7,700 |
2022/10/26 | 620 | 627 | 616 | 623 | 28,000 |
2022/10/25 | 611 | 620 | 611 | 620 | 7,500 |
2022/10/24 | 613 | 613 | 610 | 611 | 4,300 |
2022/10/21 | 618 | 618 | 607 | 607 | 11,900 |
2022/10/20 | 612 | 612 | 608 | 610 | 7,100 |
2022/10/19 | 612 | 612 | 608 | 612 | 4,600 |
2022/10/18 | 614 | 616 | 607 | 608 | 10,500 |
2022/10/17 | 610 | 615 | 605 | 609 | 13,100 |
2022/10/14 | 612 | 617 | 603 | 610 | 15,100 |
2022/10/13 | 611 | 613 | 602 | 602 | 15,300 |
2022/10/12 | 619 | 619 | 611 | 611 | 8,300 |
2022/10/11 | 620 | 622 | 614 | 615 | 9,300 |
2022/10/07 | 616 | 623 | 616 | 620 | 6,200 |
2022/10/06 | 617 | 624 | 617 | 623 | 14,500 |
2022/10/05 | 624 | 624 | 614 | 617 | 12,900 |
2022/10/04 | 619 | 621 | 612 | 620 | 9,600 |
2022/10/03 | 616 | 616 | 611 | 614 | 4,900 |
2022/09/30 | 622 | 625 | 618 | 618 | 12,100 |
2022/09/29 | 616 | 626 | 607 | 626 | 15,200 |
2022/09/28 | 620 | 623 | 612 | 619 | 27,500 |
2022/09/27 | 623 | 625 | 621 | 621 | 10,600 |
2022/09/26 | 632 | 632 | 623 | 623 | 25,800 |
2022/09/22 | 633 | 637 | 626 | 632 | 22,800 |
2022/09/21 | 643 | 644 | 637 | 640 | 16,800 |
2022/09/20 | 657 | 658 | 646 | 648 | 28,300 |
2022/09/16 | 670 | 670 | 650 | 650 | 29,300 |
2022/09/15 | 672 | 672 | 656 | 670 | 148,300 |
2022/09/14 | 619 | 626 | 619 | 620 | 7,300 |
2022/09/13 | 627 | 636 | 617 | 627 | 34,000 |
2022/09/12 | 636 | 636 | 627 | 627 | 11,500 |
2022/09/09 | 620 | 646 | 620 | 635 | 38,000 |
2022/09/08 | 622 | 637 | 622 | 627 | 11,000 |
2022/09/07 | 622 | 627 | 619 | 621 | 12,000 |
2022/09/06 | 626 | 628 | 622 | 623 | 12,700 |
2022/09/05 | 638 | 638 | 626 | 626 | 14,300 |
2022/09/02 | 640 | 641 | 635 | 635 | 12,900 |
2022/09/01 | 645 | 646 | 640 | 640 | 15,600 |
2022/08/31 | 646 | 651 | 646 | 646 | 6,000 |
2022/08/30 | 650 | 650 | 645 | 650 | 4,900 |
2022/08/29 | 646 | 648 | 645 | 645 | 10,100 |
2022/08/26 | 651 | 654 | 648 | 648 | 17,000 |
2022/08/25 | 647 | 651 | 647 | 651 | 10,900 |
2022/08/24 | 647 | 650 | 647 | 647 | 4,300 |
2022/08/23 | 651 | 651 | 646 | 649 | 12,100 |
2022/08/22 | 651 | 654 | 650 | 651 | 5,100 |
2022/08/19 | 651 | 654 | 650 | 653 | 6,800 |
2022/08/18 | 650 | 654 | 649 | 650 | 10,100 |
2022/08/17 | 650 | 657 | 647 | 652 | 14,000 |
2022/08/16 | 644 | 650 | 644 | 650 | 9,100 |
2022/08/15 | 651 | 651 | 643 | 649 | 21,200 |
2022/08/12 | 656 | 657 | 647 | 650 | 16,600 |
2022/08/10 | 655 | 660 | 651 | 651 | 19,900 |
2022/08/09 | 651 | 655 | 646 | 651 | 6,600 |
2022/08/08 | 655 | 656 | 647 | 655 | 6,100 |
2022/08/05 | 660 | 663 | 658 | 659 | 4,200 |
2022/08/04 | 672 | 672 | 660 | 660 | 17,700 |
2022/08/03 | 674 | 678 | 660 | 672 | 9,000 |
2022/08/02 | 676 | 680 | 676 | 679 | 4,000 |
2022/08/01 | 687 | 687 | 678 | 683 | 3,600 |
2022/07/29 | 693 | 693 | 682 | 684 | 3,000 |
2022/07/28 | 694 | 695 | 687 | 693 | 8,600 |
2022/07/27 | 692 | 692 | 686 | 692 | 9,400 |
2022/07/26 | 692 | 695 | 692 | 692 | 8,000 |
2022/07/25 | 687 | 693 | 687 | 692 | 5,100 |
2022/07/22 | 677 | 687 | 677 | 687 | 8,400 |
2022/07/21 | 673 | 682 | 673 | 681 | 4,300 |
2022/07/20 | 676 | 683 | 676 | 679 | 12,800 |
2022/07/19 | 681 | 681 | 674 | 676 | 1,900 |
2022/07/15 | 679 | 682 | 677 | 681 | 4,800 |
2022/07/14 | 680 | 684 | 675 | 679 | 4,800 |
2022/07/13 | 665 | 680 | 665 | 680 | 8,500 |
2022/07/12 | 666 | 669 | 664 | 665 | 4,100 |
2022/07/11 | 665 | 666 | 652 | 666 | 21,900 |
2022/07/08 | 662 | 671 | 661 | 665 | 8,500 |
2022/07/07 | 673 | 673 | 662 | 662 | 3,200 |
2022/07/06 | 666 | 667 | 663 | 663 | 3,600 |
2022/07/05 | 675 | 676 | 661 | 668 | 5,800 |
2022/07/04 | 689 | 693 | 679 | 680 | 11,800 |
2022/07/01 | 678 | 685 | 675 | 685 | 14,500 |
2022/06/30 | 705 | 705 | 665 | 682 | 52,900 |
2022/06/29 | 665 | 705 | 646 | 705 | 37,200 |
2022/06/28 | 660 | 667 | 658 | 665 | 8,100 |
2022/06/27 | 648 | 657 | 648 | 654 | 7,000 |
2022/06/24 | 643 | 651 | 643 | 645 | 5,500 |
2022/06/23 | 647 | 649 | 640 | 643 | 3,500 |
2022/06/22 | 649 | 650 | 640 | 644 | 5,800 |
2022/06/21 | 637 | 641 | 637 | 641 | 5,400 |
2022/06/20 | 639 | 642 | 637 | 637 | 4,400 |
2022/06/17 | 648 | 648 | 639 | 639 | 6,000 |
2022/06/16 | 652 | 661 | 650 | 652 | 4,100 |
2022/06/15 | 672 | 674 | 651 | 651 | 6,800 |
2022/06/14 | 680 | 680 | 663 | 671 | 6,400 |
2022/06/13 | 680 | 681 | 680 | 681 | 1,500 |
2022/06/10 | 684 | 689 | 683 | 683 | 6,900 |
2022/06/09 | 688 | 694 | 688 | 690 | 6,200 |
2022/06/08 | 699 | 699 | 686 | 688 | 5,500 |
2022/06/07 | 701 | 701 | 693 | 696 | 5,900 |
2022/06/06 | 691 | 705 | 691 | 705 | 5,100 |
2022/06/03 | 709 | 709 | 697 | 706 | 4,700 |
2022/06/02 | 700 | 709 | 700 | 709 | 3,800 |
2022/06/01 | 700 | 710 | 700 | 710 | 8,000 |
2022/05/31 | 701 | 701 | 696 | 700 | 2,400 |
2022/05/30 | 692 | 701 | 689 | 701 | 21,500 |
2022/05/27 | 692 | 693 | 684 | 692 | 12,500 |
2022/05/26 | 688 | 691 | 688 | 688 | 8,600 |
2022/05/25 | 675 | 688 | 675 | 688 | 5,900 |
2022/05/24 | 687 | 691 | 675 | 675 | 7,000 |
2022/05/23 | 693 | 694 | 687 | 694 | 3,200 |
2022/05/20 | 688 | 694 | 679 | 692 | 13,900 |
2022/05/19 | 667 | 689 | 655 | 687 | 11,900 |
2022/05/18 | 674 | 678 | 672 | 677 | 4,000 |
2022/05/17 | 654 | 678 | 653 | 678 | 16,400 |
2022/05/16 | 631 | 654 | 631 | 654 | 17,200 |
2022/05/13 | 623 | 646 | 623 | 646 | 6,900 |
2022/05/12 | 627 | 630 | 623 | 623 | 4,200 |
2022/05/11 | 640 | 640 | 627 | 627 | 9,000 |
2022/05/10 | 654 | 656 | 638 | 640 | 7,500 |
2022/05/09 | 664 | 666 | 654 | 654 | 6,500 |
2022/05/06 | 674 | 674 | 669 | 674 | 3,700 |
2022/05/02 | 675 | 675 | 662 | 674 | 5,400 |
2022/04/28 | 674 | 675 | 662 | 675 | 5,100 |
2022/04/27 | 663 | 678 | 651 | 673 | 25,100 |
2022/04/26 | 664 | 664 | 660 | 663 | 2,700 |
2022/04/25 | 659 | 670 | 659 | 659 | 8,200 |
2022/04/22 | 666 | 668 | 657 | 659 | 4,700 |
2022/04/21 | 672 | 672 | 666 | 670 | 4,600 |
2022/04/20 | 669 | 674 | 669 | 672 | 4,800 |
2022/04/19 | 667 | 672 | 667 | 669 | 2,800 |
2022/04/18 | 671 | 671 | 666 | 667 | 4,800 |
2022/04/15 | 681 | 681 | 671 | 677 | 3,300 |
2022/04/14 | 680 | 681 | 670 | 681 | 2,500 |
2022/04/13 | 677 | 677 | 666 | 673 | 4,800 |
2022/04/12 | 674 | 678 | 665 | 672 | 6,300 |
2022/04/11 | 684 | 692 | 677 | 684 | 6,900 |
2022/04/08 | 692 | 692 | 656 | 664 | 7,000 |
2022/04/07 | 688 | 697 | 670 | 672 | 6,100 |
2022/04/06 | 701 | 701 | 690 | 695 | 3,500 |
2022/04/05 | 705 | 705 | 696 | 698 | 5,700 |
2022/04/04 | 708 | 708 | 698 | 705 | 6,500 |
2022/04/01 | 684 | 710 | 684 | 705 | 10,200 |
2022/03/31 | 696 | 698 | 693 | 693 | 10,400 |
2022/03/30 | 694 | 696 | 687 | 696 | 8,200 |
2022/03/29 | 691 | 700 | 691 | 700 | 8,400 |
2022/03/28 | 693 | 696 | 691 | 691 | 7,300 |
2022/03/25 | 690 | 694 | 690 | 691 | 6,300 |
2022/03/24 | 686 | 690 | 682 | 690 | 8,700 |
2022/03/23 | 678 | 686 | 678 | 686 | 6,900 |
2022/03/22 | 672 | 678 | 668 | 677 | 8,400 |
2022/03/18 | 671 | 678 | 665 | 677 | 9,700 |
2022/03/17 | 665 | 671 | 665 | 671 | 8,700 |
2022/03/16 | 658 | 663 | 658 | 663 | 5,100 |
2022/03/15 | 645 | 656 | 645 | 656 | 8,200 |
2022/03/14 | 638 | 646 | 638 | 644 | 7,500 |
2022/03/11 | 651 | 651 | 639 | 643 | 9,200 |
2022/03/10 | 658 | 661 | 648 | 655 | 16,600 |
2022/03/09 | 650 | 650 | 635 | 635 | 5,200 |
2022/03/08 | 643 | 646 | 641 | 643 | 4,500 |
2022/03/07 | 644 | 650 | 641 | 643 | 8,500 |
2022/03/04 | 648 | 655 | 647 | 650 | 6,400 |
2022/03/03 | 644 | 650 | 644 | 648 | 3,000 |
2022/03/02 | 651 | 653 | 643 | 643 | 5,100 |
2022/03/01 | 649 | 653 | 647 | 651 | 7,200 |
2022/02/28 | 644 | 648 | 643 | 647 | 10,000 |
2022/02/25 | 636 | 643 | 636 | 643 | 3,900 |
2022/02/24 | 648 | 648 | 632 | 636 | 6,700 |
2022/02/22 | 634 | 638 | 634 | 638 | 4,500 |
2022/02/21 | 643 | 643 | 639 | 642 | 1,700 |
2022/02/18 | 642 | 646 | 640 | 644 | 2,800 |
2022/02/17 | 650 | 650 | 642 | 642 | 3,000 |
2022/02/16 | 648 | 649 | 639 | 648 | 4,500 |
2022/02/15 | 647 | 649 | 639 | 641 | 8,900 |
2022/02/14 | 640 | 650 | 638 | 647 | 10,200 |
2022/02/10 | 634 | 642 | 634 | 642 | 8,100 |
2022/02/09 | 640 | 640 | 633 | 640 | 4,100 |
2022/02/08 | 631 | 634 | 631 | 631 | 6,600 |
2022/02/07 | 632 | 635 | 631 | 631 | 5,000 |
2022/02/04 | 632 | 633 | 630 | 630 | 6,100 |
2022/02/03 | 637 | 638 | 632 | 632 | 5,400 |
2022/02/02 | 631 | 635 | 630 | 635 | 8,100 |
2022/02/01 | 639 | 640 | 630 | 630 | 4,300 |
2022/01/31 | 647 | 647 | 638 | 639 | 1,700 |
2022/01/28 | 627 | 640 | 627 | 634 | 5,600 |
2022/01/27 | 650 | 650 | 628 | 628 | 19,500 |
2022/01/26 | 640 | 648 | 640 | 644 | 4,700 |
2022/01/25 | 638 | 643 | 638 | 640 | 5,800 |
2022/01/24 | 650 | 650 | 635 | 638 | 10,800 |
2022/01/21 | 639 | 642 | 634 | 642 | 5,400 |
2022/01/20 | 630 | 643 | 630 | 639 | 6,300 |
2022/01/19 | 644 | 648 | 630 | 630 | 11,400 |
2022/01/18 | 663 | 663 | 648 | 648 | 9,100 |
2022/01/17 | 655 | 658 | 655 | 658 | 2,700 |
2022/01/14 | 656 | 657 | 653 | 655 | 8,400 |
2022/01/13 | 659 | 660 | 653 | 657 | 7,800 |
2022/01/12 | 655 | 660 | 653 | 659 | 13,600 |
2022/01/11 | 659 | 659 | 655 | 657 | 6,300 |
2022/01/07 | 671 | 671 | 660 | 661 | 9,300 |
2022/01/06 | 674 | 674 | 664 | 666 | 8,600 |
2022/01/05 | 681 | 681 | 670 | 674 | 8,300 |
2022/01/04 | 678 | 685 | 674 | 683 | 6,900 |