2987 (株)タスキ 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 |
|---|---|---|---|---|---|---|
| 2024-03-27 | 1,382 | 1,433 | 1,382 | 1,429 | 183,300 | 1,429 |
| 2024-03-26 | 1,404 | 1,414 | 1,373 | 1,401 | 127,700 | 1,401 |
| 2024-03-25 | 1,377 | 1,420 | 1,376 | 1,400 | 150,500 | 1,400 |
| 2024-03-22 | 1,375 | 1,385 | 1,359 | 1,376 | 62,000 | 1,376 |
| 2024-03-21 | 1,398 | 1,407 | 1,359 | 1,367 | 186,100 | 1,367 |
| 2024-03-19 | 1,300 | 1,335 | 1,300 | 1,333 | 129,800 | 1,333 |
| 2024-03-18 | 1,279 | 1,308 | 1,279 | 1,300 | 69,900 | 1,300 |
| 2024-03-15 | 1,283 | 1,297 | 1,271 | 1,272 | 100,800 | 1,272 |
| 2024-03-14 | 1,306 | 1,306 | 1,278 | 1,287 | 83,000 | 1,287 |
| 2024-03-13 | 1,322 | 1,322 | 1,295 | 1,296 | 104,800 | 1,296 |
| 2024-03-12 | 1,283 | 1,315 | 1,272 | 1,312 | 84,000 | 1,312 |
| 2024-03-11 | 1,308 | 1,309 | 1,276 | 1,283 | 105,800 | 1,283 |
| 2024-03-08 | 1,298 | 1,335 | 1,284 | 1,315 | 93,800 | 1,315 |
| 2024-03-07 | 1,301 | 1,340 | 1,295 | 1,302 | 127,500 | 1,302 |
| 2024-03-06 | 1,260 | 1,293 | 1,259 | 1,284 | 63,600 | 1,284 |
| 2024-03-05 | 1,289 | 1,289 | 1,249 | 1,255 | 159,400 | 1,255 |
| 2024-03-04 | 1,308 | 1,311 | 1,285 | 1,285 | 139,800 | 1,285 |
| 2024-03-01 | 1,339 | 1,345 | 1,304 | 1,306 | 112,100 | 1,306 |
| 2024-02-29 | 1,316 | 1,332 | 1,305 | 1,317 | 101,300 | 1,317 |
| 2024-02-28 | 1,294 | 1,316 | 1,290 | 1,314 | 81,600 | 1,314 |
| 2024-02-27 | 1,285 | 1,297 | 1,282 | 1,288 | 72,800 | 1,288 |
| 2024-02-26 | 1,290 | 1,297 | 1,282 | 1,285 | 118,000 | 1,285 |
| 2024-02-22 | 1,297 | 1,311 | 1,286 | 1,290 | 134,500 | 1,290 |
| 2024-02-21 | 1,309 | 1,314 | 1,294 | 1,297 | 97,800 | 1,297 |
| 2024-02-20 | 1,306 | 1,314 | 1,299 | 1,304 | 51,200 | 1,304 |
| 2024-02-19 | 1,313 | 1,328 | 1,292 | 1,306 | 123,800 | 1,306 |
| 2024-02-16 | 1,301 | 1,327 | 1,292 | 1,313 | 124,200 | 1,313 |
| 2024-02-15 | 1,342 | 1,348 | 1,291 | 1,300 | 162,400 | 1,300 |
| 2024-02-14 | 1,331 | 1,340 | 1,300 | 1,340 | 159,200 | 1,340 |
| 2024-02-13 | 1,358 | 1,373 | 1,330 | 1,334 | 174,700 | 1,334 |
| 2024-02-09 | 1,348 | 1,358 | 1,317 | 1,332 | 148,600 | 1,332 |
| 2024-02-08 | 1,360 | 1,388 | 1,340 | 1,344 | 231,100 | 1,344 |
| 2024-02-07 | 1,310 | 1,355 | 1,301 | 1,339 | 702,200 | 1,339 |
| 2024-02-06 | 1,455 | 1,456 | 1,392 | 1,400 | 387,500 | 1,400 |
| 2024-02-05 | 1,415 | 1,445 | 1,387 | 1,444 | 157,700 | 1,444 |
| 2024-02-02 | 1,418 | 1,434 | 1,409 | 1,410 | 61,300 | 1,410 |
| 2024-02-01 | 1,428 | 1,444 | 1,415 | 1,419 | 76,600 | 1,419 |
| 2024-01-31 | 1,450 | 1,456 | 1,422 | 1,432 | 72,400 | 1,432 |
| 2024-01-30 | 1,436 | 1,459 | 1,429 | 1,452 | 200,500 | 1,452 |
| 2024-01-29 | 1,399 | 1,417 | 1,395 | 1,413 | 98,700 | 1,413 |
| 2024-01-26 | 1,386 | 1,413 | 1,381 | 1,389 | 89,900 | 1,389 |
| 2024-01-25 | 1,387 | 1,390 | 1,370 | 1,386 | 53,700 | 1,386 |
| 2024-01-24 | 1,380 | 1,395 | 1,373 | 1,381 | 48,200 | 1,381 |
| 2024-01-23 | 1,398 | 1,398 | 1,373 | 1,386 | 70,000 | 1,386 |
| 2024-01-22 | 1,366 | 1,397 | 1,355 | 1,395 | 152,600 | 1,395 |
| 2024-01-19 | 1,342 | 1,366 | 1,341 | 1,351 | 93,400 | 1,351 |
| 2024-01-18 | 1,342 | 1,361 | 1,333 | 1,337 | 73,200 | 1,337 |
| 2024-01-17 | 1,381 | 1,397 | 1,343 | 1,343 | 141,200 | 1,343 |
| 2024-01-16 | 1,370 | 1,378 | 1,363 | 1,374 | 75,300 | 1,374 |
| 2024-01-15 | 1,354 | 1,370 | 1,342 | 1,363 | 85,200 | 1,363 |
| 2024-01-12 | 1,339 | 1,356 | 1,329 | 1,354 | 82,600 | 1,354 |
| 2024-01-11 | 1,348 | 1,355 | 1,334 | 1,340 | 91,300 | 1,340 |
| 2024-01-10 | 1,352 | 1,356 | 1,327 | 1,331 | 118,600 | 1,331 |
| 2024-01-09 | 1,336 | 1,353 | 1,333 | 1,349 | 107,300 | 1,349 |
| 2024-01-05 | 1,338 | 1,340 | 1,319 | 1,331 | 77,500 | 1,331 |
| 2024-01-04 | 1,337 | 1,342 | 1,305 | 1,334 | 130,400 | 1,334 |
分割・併合履歴 ： [2021-12-08]1株→2株
