4319 TAC(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 | 183 | 184 | 180 | 180 | 84,500 | 180 |
| 2024-04-25 | 185 | 185 | 183 | 184 | 21,000 | 184 |
| 2024-04-24 | 182 | 185 | 182 | 184 | 33,900 | 184 |
| 2024-04-23 | 180 | 182 | 180 | 181 | 19,500 | 181 |
| 2024-04-22 | 186 | 189 | 179 | 180 | 135,600 | 180 |
| 2024-04-19 | 190 | 190 | 183 | 185 | 53,900 | 185 |
| 2024-04-18 | 189 | 191 | 189 | 189 | 6,800 | 189 |
| 2024-04-17 | 193 | 193 | 188 | 188 | 67,100 | 188 |
| 2024-04-16 | 192 | 194 | 191 | 193 | 25,200 | 193 |
| 2024-04-15 | 196 | 197 | 191 | 192 | 54,800 | 192 |
| 2024-04-12 | 199 | 201 | 196 | 196 | 132,600 | 196 |
| 2024-04-11 | 197 | 200 | 194 | 194 | 106,500 | 194 |
| 2024-04-10 | 193 | 228 | 191 | 201 | 945,200 | 201 |
| 2024-04-09 | 192 | 193 | 192 | 192 | 4,100 | 192 |
| 2024-04-08 | 193 | 194 | 192 | 192 | 9,700 | 192 |
| 2024-04-05 | 194 | 194 | 192 | 193 | 23,000 | 193 |
| 2024-04-04 | 195 | 195 | 194 | 194 | 17,800 | 194 |
| 2024-04-03 | 194 | 195 | 194 | 195 | 10,400 | 195 |
| 2024-04-02 | 194 | 195 | 194 | 194 | 28,700 | 194 |
| 2024-04-01 | 195 | 196 | 193 | 195 | 14,700 | 195 |
| 2024-03-29 | 195 | 196 | 194 | 195 | 17,600 | 195 |
| 2024-03-28 | 195 | 196 | 195 | 195 | 228,000 | 195 |
| 2024-03-27 | 196 | 196 | 195 | 196 | 11,800 | 196 |
| 2024-03-26 | 195 | 196 | 195 | 196 | 17,400 | 196 |
| 2024-03-25 | 195 | 195 | 194 | 194 | 18,600 | 194 |
| 2024-03-22 | 195 | 195 | 194 | 195 | 9,900 | 195 |
| 2024-03-21 | 195 | 195 | 194 | 195 | 10,100 | 195 |
| 2024-03-19 | 194 | 195 | 193 | 195 | 4,900 | 195 |
| 2024-03-18 | 194 | 195 | 192 | 193 | 12,700 | 193 |
| 2024-03-15 | 193 | 195 | 192 | 194 | 12,700 | 194 |
| 2024-03-14 | 194 | 195 | 193 | 193 | 15,900 | 193 |
| 2024-03-13 | 194 | 195 | 192 | 194 | 10,300 | 194 |
| 2024-03-12 | 193 | 195 | 192 | 195 | 13,400 | 195 |
| 2024-03-11 | 194 | 195 | 191 | 193 | 25,600 | 193 |
| 2024-03-08 | 194 | 194 | 192 | 194 | 15,700 | 194 |
| 2024-03-07 | 192 | 194 | 192 | 194 | 13,100 | 194 |
| 2024-03-06 | 191 | 193 | 189 | 192 | 42,400 | 192 |
| 2024-03-05 | 191 | 192 | 190 | 191 | 8,500 | 191 |
| 2024-03-04 | 191 | 192 | 190 | 190 | 15,100 | 190 |
| 2024-03-01 | 192 | 193 | 190 | 191 | 25,900 | 191 |
| 2024-02-29 | 192 | 192 | 190 | 191 | 10,200 | 191 |
| 2024-02-28 | 190 | 192 | 190 | 192 | 15,400 | 192 |
| 2024-02-27 | 191 | 192 | 191 | 191 | 19,000 | 191 |
| 2024-02-26 | 191 | 193 | 190 | 191 | 15,800 | 191 |
| 2024-02-22 | 191 | 193 | 191 | 191 | 11,600 | 191 |
| 2024-02-21 | 195 | 195 | 190 | 191 | 21,500 | 191 |
| 2024-02-20 | 191 | 192 | 190 | 191 | 7,200 | 191 |
| 2024-02-19 | 188 | 192 | 188 | 191 | 24,000 | 191 |
| 2024-02-16 | 188 | 189 | 186 | 188 | 23,300 | 188 |
| 2024-02-15 | 189 | 190 | 188 | 188 | 23,500 | 188 |
| 2024-02-14 | 192 | 192 | 189 | 189 | 24,000 | 189 |
| 2024-02-13 | 191 | 192 | 191 | 191 | 8,200 | 191 |
| 2024-02-09 | 190 | 192 | 190 | 191 | 27,000 | 191 |
| 2024-02-08 | 190 | 191 | 189 | 190 | 33,600 | 190 |
| 2024-02-07 | 194 | 194 | 189 | 190 | 102,900 | 190 |
| 2024-02-06 | 197 | 197 | 195 | 195 | 19,700 | 195 |
| 2024-02-05 | 197 | 198 | 195 | 197 | 50,400 | 197 |
| 2024-02-02 | 196 | 197 | 196 | 197 | 7,400 | 197 |
| 2024-02-01 | 196 | 197 | 196 | 196 | 34,200 | 196 |
| 2024-01-31 | 196 | 198 | 196 | 198 | 23,200 | 198 |
| 2024-01-30 | 199 | 199 | 196 | 196 | 110,000 | 196 |
| 2024-01-29 | 198 | 199 | 198 | 199 | 6,000 | 199 |
| 2024-01-26 | 198 | 199 | 198 | 198 | 21,600 | 198 |
| 2024-01-25 | 199 | 199 | 198 | 198 | 24,400 | 198 |
| 2024-01-24 | 198 | 199 | 198 | 198 | 7,800 | 198 |
| 2024-01-23 | 198 | 199 | 198 | 198 | 3,200 | 198 |
| 2024-01-22 | 199 | 200 | 198 | 198 | 22,800 | 198 |
| 2024-01-19 | 199 | 199 | 198 | 198 | 13,300 | 198 |
| 2024-01-18 | 198 | 199 | 198 | 198 | 4,300 | 198 |
| 2024-01-17 | 199 | 199 | 198 | 198 | 13,300 | 198 |
| 2024-01-16 | 198 | 199 | 198 | 198 | 10,500 | 198 |
| 2024-01-15 | 199 | 199 | 198 | 198 | 7,500 | 198 |
| 2024-01-12 | 199 | 200 | 198 | 198 | 18,400 | 198 |
| 2024-01-11 | 199 | 200 | 198 | 199 | 10,900 | 199 |
| 2024-01-10 | 200 | 200 | 199 | 199 | 17,500 | 199 |
| 2024-01-09 | 199 | 200 | 199 | 200 | 8,400 | 200 |
| 2024-01-05 | 200 | 200 | 199 | 200 | 10,100 | 200 |
| 2024-01-04 | 199 | 200 | 198 | 199 | 25,300 | 199 |
分割・併合履歴 ： [2003-09-25]1株→2株
