4319 TAC(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 194 | 214 | 182 | 186 | 738,800 | 186 |
| 2025-04-03 | 198 | 226 | 190 | 195 | 331,800 | 195 |
| 2025-04-02 | 201 | 201 | 199 | 199 | 19,900 | 199 |
| 2025-04-01 | 207 | 207 | 201 | 202 | 11,900 | 202 |
| 2025-03-31 | 207 | 212 | 204 | 204 | 40,600 | 204 |
| 2025-03-28 | 210 | 211 | 208 | 209 | 30,100 | 209 |
| 2025-03-27 | 212 | 215 | 212 | 213 | 11,300 | 213 |
| 2025-03-26 | 213 | 215 | 212 | 213 | 9,200 | 213 |
| 2025-03-25 | 215 | 215 | 212 | 212 | 11,900 | 212 |
| 2025-03-24 | 216 | 216 | 211 | 215 | 19,800 | 215 |
| 2025-03-21 | 212 | 213 | 209 | 213 | 18,700 | 213 |
| 2025-03-19 | 212 | 213 | 209 | 212 | 20,300 | 212 |
| 2025-03-18 | 211 | 213 | 211 | 212 | 7,300 | 212 |
| 2025-03-17 | 213 | 214 | 210 | 210 | 21,400 | 210 |
| 2025-03-14 | 217 | 217 | 214 | 215 | 6,800 | 215 |
| 2025-03-13 | 216 | 217 | 215 | 217 | 2,700 | 217 |
| 2025-03-12 | 214 | 218 | 214 | 215 | 28,600 | 215 |
| 2025-03-11 | 214 | 214 | 211 | 212 | 18,700 | 212 |
| 2025-03-10 | 213 | 214 | 212 | 213 | 11,200 | 213 |
| 2025-03-07 | 213 | 216 | 210 | 213 | 52,300 | 213 |
| 2025-03-06 | 213 | 215 | 213 | 215 | 3,600 | 215 |
| 2025-03-05 | 213 | 215 | 213 | 213 | 7,400 | 213 |
| 2025-03-04 | 217 | 217 | 213 | 214 | 8,800 | 214 |
| 2025-03-03 | 212 | 216 | 212 | 215 | 9,600 | 215 |
| 2025-02-28 | 216 | 216 | 211 | 212 | 26,000 | 212 |
| 2025-02-27 | 218 | 218 | 215 | 215 | 20,700 | 215 |
| 2025-02-26 | 211 | 219 | 210 | 215 | 135,500 | 215 |
| 2025-02-25 | 205 | 212 | 205 | 210 | 42,100 | 210 |
| 2025-02-21 | 208 | 212 | 206 | 212 | 29,200 | 212 |
| 2025-02-20 | 210 | 211 | 208 | 208 | 27,300 | 208 |
| 2025-02-19 | 210 | 212 | 208 | 209 | 32,800 | 209 |
| 2025-02-18 | 214 | 214 | 210 | 210 | 13,900 | 210 |
| 2025-02-17 | 206 | 215 | 206 | 213 | 93,000 | 213 |
| 2025-02-14 | 207 | 209 | 207 | 207 | 15,300 | 207 |
| 2025-02-13 | 209 | 209 | 206 | 209 | 16,200 | 209 |
| 2025-02-12 | 207 | 209 | 205 | 209 | 64,200 | 209 |
| 2025-02-10 | 206 | 208 | 201 | 205 | 161,700 | 205 |
| 2025-02-07 | 213 | 213 | 204 | 206 | 363,600 | 206 |
| 2025-02-06 | 218 | 225 | 214 | 225 | 251,200 | 225 |
| 2025-02-05 | 213 | 218 | 209 | 218 | 102,700 | 218 |
| 2025-02-04 | 208 | 212 | 206 | 210 | 44,500 | 210 |
| 2025-02-03 | 206 | 210 | 204 | 208 | 60,800 | 208 |
| 2025-01-31 | 200 | 216 | 199 | 206 | 221,000 | 206 |
| 2025-01-30 | 214 | 214 | 196 | 196 | 292,000 | 196 |
| 2025-01-29 | 212 | 215 | 210 | 215 | 27,400 | 215 |
| 2025-01-28 | 209 | 213 | 208 | 213 | 33,200 | 213 |
| 2025-01-27 | 212 | 213 | 209 | 211 | 14,300 | 211 |
| 2025-01-24 | 214 | 214 | 208 | 210 | 37,600 | 210 |
| 2025-01-23 | 203 | 219 | 203 | 209 | 187,300 | 209 |
| 2025-01-22 | 202 | 205 | 201 | 203 | 29,100 | 203 |
| 2025-01-21 | 201 | 205 | 199 | 204 | 16,200 | 204 |
| 2025-01-20 | 197 | 201 | 197 | 201 | 21,500 | 201 |
| 2025-01-17 | 195 | 198 | 194 | 196 | 36,400 | 196 |
| 2025-01-16 | 201 | 202 | 197 | 197 | 30,700 | 197 |
| 2025-01-15 | 204 | 206 | 199 | 201 | 48,300 | 201 |
| 2025-01-14 | 211 | 211 | 202 | 205 | 24,100 | 205 |
| 2025-01-10 | 204 | 208 | 200 | 207 | 30,000 | 207 |
| 2025-01-09 | 208 | 208 | 205 | 205 | 56,600 | 205 |
| 2025-01-08 | 212 | 212 | 207 | 211 | 33,100 | 211 |
| 2025-01-07 | 207 | 214 | 207 | 211 | 56,700 | 211 |
| 2025-01-06 | 206 | 208 | 205 | 206 | 26,300 | 206 |
分割・併合履歴 ： [2003-09-25]1株→2株