7619 田中商事(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 901 | 901 | 883 | 884 | 61,800 | 884 |
| 2024-04-25 | 903 | 905 | 886 | 889 | 19,900 | 889 |
| 2024-04-24 | 914 | 916 | 908 | 908 | 6,300 | 908 |
| 2024-04-23 | 908 | 915 | 906 | 912 | 13,500 | 912 |
| 2024-04-22 | 896 | 922 | 896 | 901 | 11,800 | 901 |
| 2024-04-19 | 920 | 923 | 872 | 884 | 51,400 | 884 |
| 2024-04-18 | 916 | 942 | 913 | 922 | 16,200 | 922 |
| 2024-04-17 | 930 | 936 | 905 | 920 | 20,000 | 920 |
| 2024-04-16 | 932 | 941 | 922 | 928 | 12,800 | 928 |
| 2024-04-15 | 921 | 951 | 919 | 941 | 24,100 | 941 |
| 2024-04-12 | 919 | 926 | 919 | 922 | 8,400 | 922 |
| 2024-04-11 | 917 | 926 | 916 | 917 | 6,400 | 917 |
| 2024-04-10 | 920 | 924 | 917 | 920 | 7,000 | 920 |
| 2024-04-09 | 928 | 932 | 917 | 917 | 9,900 | 917 |
| 2024-04-08 | 925 | 939 | 920 | 927 | 15,500 | 927 |
| 2024-04-05 | 913 | 921 | 895 | 916 | 24,200 | 916 |
| 2024-04-04 | 920 | 937 | 914 | 924 | 16,800 | 924 |
| 2024-04-03 | 901 | 925 | 901 | 922 | 12,300 | 922 |
| 2024-04-02 | 911 | 919 | 904 | 904 | 12,200 | 904 |
| 2024-04-01 | 948 | 950 | 911 | 912 | 15,000 | 912 |
| 2024-03-29 | 948 | 953 | 939 | 944 | 15,100 | 944 |
| 2024-03-28 | 910 | 964 | 904 | 948 | 45,000 | 948 |
| 2024-03-27 | 942 | 947 | 932 | 940 | 20,900 | 940 |
| 2024-03-26 | 944 | 951 | 936 | 937 | 17,300 | 937 |
| 2024-03-25 | 955 | 960 | 928 | 943 | 65,600 | 943 |
| 2024-03-22 | 938 | 956 | 918 | 948 | 107,000 | 948 |
| 2024-03-21 | 888 | 964 | 888 | 952 | 144,700 | 952 |
| 2024-03-19 | 855 | 883 | 852 | 880 | 42,700 | 880 |
| 2024-03-18 | 843 | 850 | 838 | 850 | 25,900 | 850 |
| 2024-03-15 | 829 | 843 | 824 | 839 | 14,500 | 839 |
| 2024-03-14 | 818 | 831 | 813 | 829 | 12,300 | 829 |
| 2024-03-13 | 828 | 835 | 815 | 822 | 16,900 | 822 |
| 2024-03-12 | 815 | 830 | 804 | 830 | 46,600 | 830 |
| 2024-03-11 | 847 | 860 | 801 | 821 | 69,800 | 821 |
| 2024-03-08 | 860 | 863 | 840 | 863 | 42,400 | 863 |
| 2024-03-07 | 858 | 862 | 850 | 860 | 14,700 | 860 |
| 2024-03-06 | 847 | 856 | 845 | 856 | 10,400 | 856 |
| 2024-03-05 | 840 | 849 | 833 | 849 | 18,200 | 849 |
| 2024-03-04 | 844 | 859 | 843 | 849 | 54,000 | 849 |
| 2024-03-01 | 826 | 840 | 825 | 840 | 47,000 | 840 |
| 2024-02-29 | 825 | 833 | 825 | 826 | 35,800 | 826 |
| 2024-02-28 | 826 | 831 | 825 | 825 | 12,100 | 825 |
| 2024-02-27 | 818 | 832 | 815 | 826 | 37,500 | 826 |
| 2024-02-26 | 820 | 826 | 818 | 818 | 24,200 | 818 |
| 2024-02-22 | 817 | 824 | 813 | 818 | 29,300 | 818 |
| 2024-02-21 | 820 | 822 | 813 | 817 | 10,900 | 817 |
| 2024-02-20 | 815 | 823 | 810 | 821 | 13,500 | 821 |
| 2024-02-19 | 815 | 827 | 810 | 810 | 24,000 | 810 |
| 2024-02-16 | 808 | 824 | 806 | 824 | 37,900 | 824 |
| 2024-02-15 | 796 | 807 | 792 | 807 | 28,100 | 807 |
| 2024-02-14 | 807 | 807 | 793 | 795 | 21,400 | 795 |
| 2024-02-13 | 800 | 810 | 798 | 807 | 31,900 | 807 |
| 2024-02-09 | 800 | 808 | 792 | 795 | 27,100 | 795 |
| 2024-02-08 | 825 | 825 | 791 | 797 | 93,100 | 797 |
| 2024-02-07 | 813 | 850 | 777 | 829 | 394,800 | 829 |
| 2024-02-06 | 809 | 811 | 800 | 810 | 17,400 | 810 |
| 2024-02-05 | 807 | 813 | 802 | 803 | 15,500 | 803 |
| 2024-02-02 | 792 | 800 | 784 | 799 | 18,200 | 799 |
| 2024-02-01 | 787 | 796 | 787 | 792 | 11,200 | 792 |
| 2024-01-31 | 784 | 794 | 780 | 788 | 29,100 | 788 |
| 2024-01-30 | 803 | 804 | 776 | 776 | 76,500 | 776 |
| 2024-01-29 | 782 | 804 | 782 | 801 | 15,100 | 801 |
| 2024-01-26 | 799 | 800 | 766 | 783 | 74,800 | 783 |
| 2024-01-25 | 791 | 800 | 790 | 800 | 12,700 | 800 |
| 2024-01-24 | 796 | 799 | 791 | 791 | 10,400 | 791 |
| 2024-01-23 | 810 | 812 | 801 | 801 | 15,300 | 801 |
| 2024-01-22 | 805 | 814 | 805 | 810 | 26,700 | 810 |
| 2024-01-19 | 810 | 816 | 802 | 810 | 79,400 | 810 |
| 2024-01-18 | 786 | 792 | 782 | 782 | 11,700 | 782 |
| 2024-01-17 | 788 | 800 | 788 | 792 | 20,400 | 792 |
| 2024-01-16 | 794 | 802 | 773 | 792 | 23,300 | 792 |
| 2024-01-15 | 785 | 800 | 785 | 794 | 9,900 | 794 |
| 2024-01-12 | 799 | 802 | 787 | 789 | 32,800 | 789 |
| 2024-01-11 | 799 | 807 | 799 | 799 | 14,200 | 799 |
| 2024-01-10 | 805 | 805 | 796 | 803 | 9,800 | 803 |
| 2024-01-09 | 795 | 807 | 792 | 805 | 21,600 | 805 |
| 2024-01-05 | 795 | 795 | 785 | 792 | 13,800 | 792 |
| 2024-01-04 | 773 | 801 | 773 | 799 | 39,700 | 799 |
分割・併合履歴 ： [2003-09-25]1株→1.1株
