4679 (株)田谷 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 342 | 342 | 340 | 340 | 2,500 | 340 |
| 2024-11-20 | 340 | 341 | 339 | 340 | 2,800 | 340 |
| 2024-11-19 | 341 | 341 | 338 | 340 | 3,900 | 340 |
| 2024-11-18 | 342 | 342 | 337 | 338 | 5,700 | 338 |
| 2024-11-15 | 341 | 342 | 337 | 338 | 2,300 | 338 |
| 2024-11-14 | 339 | 341 | 338 | 341 | 3,900 | 341 |
| 2024-11-13 | 340 | 345 | 338 | 340 | 4,600 | 340 |
| 2024-11-12 | 347 | 347 | 339 | 343 | 7,300 | 343 |
| 2024-11-11 | 337 | 339 | 336 | 337 | 3,800 | 337 |
| 2024-11-08 | 339 | 339 | 337 | 337 | 1,900 | 337 |
| 2024-11-07 | 336 | 339 | 335 | 335 | 5,300 | 335 |
| 2024-11-06 | 336 | 337 | 333 | 336 | 13,000 | 336 |
| 2024-11-05 | 334 | 336 | 332 | 333 | 9,400 | 333 |
| 2024-11-01 | 334 | 337 | 332 | 335 | 17,200 | 335 |
| 2024-10-31 | 347 | 347 | 333 | 334 | 37,600 | 334 |
| 2024-10-30 | 343 | 350 | 337 | 337 | 41,000 | 337 |
| 2024-10-29 | 342 | 346 | 341 | 343 | 10,900 | 343 |
| 2024-10-28 | 345 | 346 | 341 | 341 | 11,300 | 341 |
| 2024-10-25 | 349 | 349 | 346 | 346 | 3,900 | 346 |
| 2024-10-24 | 346 | 348 | 346 | 347 | 2,800 | 347 |
| 2024-10-23 | 348 | 351 | 348 | 349 | 6,000 | 349 |
| 2024-10-22 | 351 | 351 | 349 | 350 | 6,100 | 350 |
| 2024-10-21 | 352 | 354 | 351 | 351 | 4,700 | 351 |
| 2024-10-18 | 353 | 355 | 352 | 352 | 3,700 | 352 |
| 2024-10-17 | 355 | 355 | 352 | 353 | 4,300 | 353 |
| 2024-10-16 | 356 | 358 | 356 | 356 | 1,900 | 356 |
| 2024-10-15 | 360 | 361 | 357 | 357 | 3,400 | 357 |
| 2024-10-11 | 359 | 361 | 359 | 360 | 2,500 | 360 |
| 2024-10-10 | 363 | 363 | 360 | 362 | 2,000 | 362 |
| 2024-10-09 | 362 | 362 | 360 | 362 | 1,300 | 362 |
| 2024-10-08 | 362 | 362 | 361 | 362 | 900 | 362 |
| 2024-10-07 | 364 | 365 | 362 | 363 | 6,000 | 363 |
| 2024-10-04 | 363 | 363 | 361 | 362 | 1,800 | 362 |
| 2024-10-03 | 359 | 363 | 359 | 361 | 2,700 | 361 |
| 2024-10-02 | 361 | 361 | 357 | 359 | 1,600 | 359 |
| 2024-10-01 | 361 | 363 | 360 | 361 | 1,600 | 361 |
| 2024-09-30 | 355 | 365 | 352 | 361 | 7,200 | 361 |
| 2024-09-27 | 351 | 355 | 346 | 355 | 9,000 | 355 |
| 2024-09-26 | 354 | 357 | 354 | 357 | 7,400 | 357 |
| 2024-09-25 | 358 | 358 | 355 | 355 | 2,300 | 355 |
| 2024-09-24 | 358 | 359 | 356 | 358 | 2,200 | 358 |
| 2024-09-20 | 358 | 358 | 353 | 358 | 6,800 | 358 |
| 2024-09-19 | 357 | 358 | 356 | 358 | 2,000 | 358 |
| 2024-09-18 | 356 | 357 | 355 | 357 | 1,200 | 357 |
| 2024-09-17 | 356 | 356 | 353 | 356 | 2,400 | 356 |
| 2024-09-13 | 353 | 355 | 353 | 354 | 3,600 | 354 |
| 2024-09-12 | 351 | 355 | 351 | 355 | 3,000 | 355 |
| 2024-09-11 | 355 | 355 | 351 | 354 | 3,400 | 354 |
| 2024-09-10 | 356 | 357 | 355 | 357 | 1,300 | 357 |
| 2024-09-09 | 356 | 356 | 354 | 355 | 3,600 | 355 |
| 2024-09-06 | 358 | 359 | 356 | 356 | 3,400 | 356 |
| 2024-09-05 | 357 | 360 | 357 | 360 | 2,000 | 360 |
| 2024-09-04 | 360 | 360 | 357 | 358 | 7,300 | 358 |
| 2024-09-03 | 360 | 361 | 359 | 360 | 4,100 | 360 |
| 2024-09-02 | 359 | 361 | 358 | 360 | 3,800 | 360 |
| 2024-08-30 | 362 | 362 | 360 | 360 | 3,400 | 360 |
| 2024-08-29 | 361 | 362 | 360 | 362 | 4,000 | 362 |
| 2024-08-28 | 362 | 362 | 358 | 359 | 3,900 | 359 |
| 2024-08-27 | 360 | 361 | 359 | 359 | 2,400 | 359 |
| 2024-08-26 | 361 | 361 | 359 | 360 | 3,100 | 360 |
| 2024-08-23 | 358 | 360 | 357 | 360 | 3,700 | 360 |
| 2024-08-22 | 358 | 359 | 358 | 359 | 3,400 | 359 |
| 2024-08-21 | 359 | 360 | 358 | 358 | 1,500 | 358 |
| 2024-08-20 | 357 | 363 | 357 | 359 | 3,900 | 359 |
| 2024-08-19 | 356 | 360 | 356 | 358 | 5,000 | 358 |
| 2024-08-16 | 360 | 360 | 356 | 357 | 6,900 | 357 |
| 2024-08-15 | 353 | 355 | 352 | 355 | 7,700 | 355 |
| 2024-08-14 | 354 | 355 | 351 | 353 | 6,000 | 353 |
| 2024-08-13 | 353 | 355 | 352 | 353 | 6,700 | 353 |
| 2024-08-09 | 358 | 359 | 352 | 352 | 6,700 | 352 |
| 2024-08-08 | 355 | 356 | 353 | 354 | 8,600 | 354 |
| 2024-08-07 | 350 | 355 | 349 | 355 | 8,200 | 355 |
| 2024-08-06 | 336 | 350 | 336 | 350 | 16,700 | 350 |
| 2024-08-05 | 354 | 354 | 327 | 336 | 51,600 | 336 |
| 2024-08-02 | 374 | 374 | 367 | 367 | 25,100 | 367 |
| 2024-08-01 | 375 | 375 | 374 | 374 | 11,100 | 374 |
| 2024-07-31 | 378 | 378 | 375 | 375 | 20,900 | 375 |
| 2024-07-30 | 385 | 385 | 377 | 377 | 28,900 | 377 |
| 2024-07-29 | 384 | 385 | 384 | 385 | 3,000 | 385 |
| 2024-07-26 | 383 | 385 | 383 | 384 | 3,400 | 384 |
| 2024-07-25 | 384 | 384 | 383 | 383 | 3,100 | 383 |
| 2024-07-24 | 384 | 385 | 383 | 384 | 5,300 | 384 |
| 2024-07-23 | 386 | 386 | 384 | 386 | 5,900 | 386 |
| 2024-07-22 | 384 | 385 | 383 | 385 | 3,600 | 385 |
| 2024-07-19 | 384 | 386 | 384 | 384 | 2,000 | 384 |
| 2024-07-18 | 385 | 386 | 384 | 384 | 4,400 | 384 |
| 2024-07-17 | 385 | 386 | 384 | 385 | 4,900 | 385 |
| 2024-07-16 | 386 | 386 | 384 | 385 | 3,200 | 385 |
| 2024-07-12 | 386 | 386 | 384 | 386 | 2,300 | 386 |
| 2024-07-11 | 385 | 386 | 384 | 386 | 5,100 | 386 |
| 2024-07-10 | 387 | 387 | 385 | 385 | 4,100 | 385 |
| 2024-07-09 | 385 | 386 | 385 | 385 | 2,300 | 385 |
| 2024-07-08 | 387 | 387 | 384 | 385 | 3,900 | 385 |
| 2024-07-05 | 385 | 386 | 384 | 385 | 2,100 | 385 |
| 2024-07-04 | 384 | 386 | 384 | 386 | 2,200 | 386 |
| 2024-07-03 | 385 | 387 | 384 | 386 | 2,500 | 386 |
| 2024-07-02 | 388 | 388 | 385 | 385 | 3,000 | 385 |
| 2024-07-01 | 387 | 388 | 385 | 385 | 1,600 | 385 |
| 2024-06-28 | 387 | 388 | 386 | 387 | 1,600 | 387 |
| 2024-06-27 | 386 | 387 | 384 | 387 | 2,500 | 387 |
| 2024-06-26 | 385 | 386 | 384 | 386 | 2,600 | 386 |
| 2024-06-25 | 383 | 387 | 383 | 386 | 4,000 | 386 |
| 2024-06-24 | 384 | 386 | 383 | 385 | 5,900 | 385 |
| 2024-06-21 | 383 | 386 | 383 | 385 | 5,900 | 385 |
| 2024-06-20 | 384 | 386 | 383 | 384 | 2,100 | 384 |
| 2024-06-19 | 385 | 386 | 383 | 386 | 2,400 | 386 |
| 2024-06-18 | 387 | 387 | 384 | 385 | 3,200 | 385 |
| 2024-06-17 | 386 | 387 | 384 | 386 | 2,000 | 386 |
| 2024-06-14 | 386 | 387 | 385 | 386 | 2,900 | 386 |
| 2024-06-13 | 388 | 390 | 387 | 387 | 4,400 | 387 |
| 2024-06-12 | 389 | 390 | 387 | 388 | 1,600 | 388 |
| 2024-06-11 | 387 | 389 | 386 | 389 | 3,400 | 389 |
| 2024-06-10 | 385 | 387 | 385 | 387 | 3,000 | 387 |
| 2024-06-07 | 388 | 390 | 387 | 387 | 1,600 | 387 |
| 2024-06-06 | 389 | 390 | 387 | 390 | 5,900 | 390 |
| 2024-06-05 | 387 | 390 | 387 | 388 | 3,300 | 388 |
| 2024-06-04 | 385 | 388 | 385 | 388 | 5,000 | 388 |
| 2024-06-03 | 384 | 386 | 384 | 386 | 4,500 | 386 |
| 2024-05-31 | 382 | 384 | 382 | 384 | 7,600 | 384 |
| 2024-05-30 | 385 | 385 | 383 | 383 | 7,300 | 383 |
| 2024-05-29 | 386 | 387 | 385 | 385 | 4,700 | 385 |
| 2024-05-28 | 387 | 387 | 385 | 387 | 5,500 | 387 |
| 2024-05-27 | 387 | 387 | 385 | 386 | 3,000 | 386 |
| 2024-05-24 | 385 | 387 | 384 | 387 | 6,500 | 387 |
| 2024-05-23 | 386 | 386 | 384 | 385 | 4,800 | 385 |
| 2024-05-22 | 386 | 386 | 385 | 385 | 2,300 | 385 |
| 2024-05-21 | 386 | 387 | 386 | 386 | 1,100 | 386 |
| 2024-05-20 | 386 | 387 | 385 | 386 | 4,000 | 386 |
| 2024-05-17 | 387 | 387 | 385 | 386 | 5,100 | 386 |
| 2024-05-16 | 386 | 387 | 385 | 387 | 6,900 | 387 |
| 2024-05-15 | 388 | 389 | 386 | 387 | 3,700 | 387 |
| 2024-05-14 | 388 | 388 | 385 | 388 | 15,300 | 388 |
| 2024-05-13 | 387 | 388 | 386 | 388 | 9,200 | 388 |
| 2024-05-10 | 389 | 389 | 387 | 389 | 2,300 | 389 |
| 2024-05-09 | 388 | 389 | 387 | 387 | 2,400 | 387 |
| 2024-05-08 | 387 | 390 | 387 | 388 | 11,900 | 388 |
| 2024-05-07 | 388 | 390 | 387 | 388 | 9,800 | 388 |
| 2024-05-02 | 388 | 390 | 388 | 390 | 9,200 | 390 |
| 2024-05-01 | 390 | 392 | 389 | 391 | 12,100 | 391 |
| 2024-04-30 | 390 | 418 | 390 | 391 | 74,500 | 391 |
| 2024-04-26 | 393 | 394 | 390 | 390 | 27,800 | 390 |
| 2024-04-25 | 393 | 396 | 392 | 394 | 3,900 | 394 |
| 2024-04-24 | 396 | 396 | 393 | 393 | 5,800 | 393 |
| 2024-04-23 | 392 | 396 | 392 | 395 | 1,900 | 395 |
| 2024-04-22 | 393 | 397 | 392 | 392 | 5,000 | 392 |
| 2024-04-19 | 393 | 394 | 392 | 392 | 13,600 | 392 |
| 2024-04-18 | 397 | 397 | 394 | 394 | 6,400 | 394 |
| 2024-04-17 | 396 | 397 | 395 | 395 | 3,700 | 395 |
| 2024-04-16 | 396 | 398 | 396 | 396 | 3,600 | 396 |
| 2024-04-15 | 398 | 398 | 396 | 396 | 3,800 | 396 |
| 2024-04-12 | 396 | 398 | 396 | 396 | 3,700 | 396 |
| 2024-04-11 | 397 | 399 | 396 | 396 | 2,500 | 396 |
| 2024-04-10 | 397 | 399 | 397 | 397 | 1,500 | 397 |
| 2024-04-09 | 398 | 399 | 396 | 397 | 2,400 | 397 |
| 2024-04-08 | 400 | 400 | 396 | 397 | 3,900 | 397 |
| 2024-04-05 | 396 | 399 | 396 | 398 | 4,300 | 398 |
| 2024-04-04 | 396 | 399 | 396 | 397 | 6,700 | 397 |
| 2024-04-03 | 397 | 400 | 396 | 400 | 8,500 | 400 |
| 2024-04-02 | 400 | 400 | 397 | 398 | 4,100 | 398 |
| 2024-04-01 | 403 | 403 | 399 | 400 | 7,500 | 400 |
| 2024-03-29 | 400 | 401 | 395 | 401 | 11,700 | 401 |
| 2024-03-28 | 401 | 404 | 395 | 395 | 53,400 | 395 |
| 2024-03-27 | 420 | 421 | 418 | 419 | 23,300 | 419 |
| 2024-03-26 | 417 | 420 | 416 | 417 | 14,200 | 417 |
| 2024-03-25 | 418 | 420 | 416 | 417 | 15,300 | 417 |
| 2024-03-22 | 418 | 418 | 416 | 418 | 5,500 | 418 |
| 2024-03-21 | 418 | 418 | 416 | 418 | 10,700 | 418 |
| 2024-03-19 | 418 | 418 | 416 | 416 | 5,800 | 416 |
| 2024-03-18 | 417 | 418 | 416 | 418 | 8,500 | 418 |
| 2024-03-15 | 417 | 418 | 415 | 415 | 4,900 | 415 |
| 2024-03-14 | 414 | 417 | 414 | 416 | 2,900 | 416 |
| 2024-03-13 | 416 | 417 | 414 | 414 | 13,800 | 414 |
| 2024-03-12 | 415 | 417 | 415 | 417 | 4,900 | 417 |
| 2024-03-11 | 417 | 418 | 415 | 416 | 5,100 | 416 |
| 2024-03-08 | 419 | 419 | 415 | 416 | 8,900 | 416 |
| 2024-03-07 | 420 | 420 | 416 | 417 | 9,800 | 417 |
| 2024-03-06 | 418 | 420 | 417 | 418 | 5,800 | 418 |
| 2024-03-05 | 416 | 419 | 416 | 418 | 4,600 | 418 |
| 2024-03-04 | 419 | 420 | 416 | 416 | 9,900 | 416 |
| 2024-03-01 | 417 | 419 | 417 | 417 | 5,500 | 417 |
| 2024-02-29 | 419 | 420 | 417 | 418 | 7,900 | 418 |
| 2024-02-28 | 420 | 421 | 418 | 420 | 5,200 | 420 |
| 2024-02-27 | 423 | 423 | 418 | 418 | 6,500 | 418 |
| 2024-02-26 | 420 | 422 | 417 | 418 | 10,000 | 418 |
| 2024-02-22 | 419 | 423 | 419 | 422 | 4,300 | 422 |
| 2024-02-21 | 420 | 422 | 419 | 419 | 4,300 | 419 |
| 2024-02-20 | 424 | 424 | 419 | 422 | 6,600 | 422 |
| 2024-02-19 | 420 | 424 | 419 | 420 | 7,800 | 420 |
| 2024-02-16 | 414 | 420 | 414 | 417 | 12,300 | 417 |
| 2024-02-15 | 421 | 495 | 414 | 414 | 243,600 | 414 |
| 2024-02-14 | 421 | 422 | 419 | 421 | 4,200 | 421 |
| 2024-02-13 | 422 | 424 | 421 | 423 | 5,500 | 423 |
| 2024-02-09 | 423 | 427 | 422 | 422 | 11,200 | 422 |
| 2024-02-08 | 423 | 425 | 422 | 425 | 1,200 | 425 |
| 2024-02-07 | 421 | 423 | 421 | 422 | 2,100 | 422 |
| 2024-02-06 | 423 | 425 | 421 | 421 | 3,800 | 421 |
| 2024-02-05 | 422 | 423 | 420 | 421 | 6,600 | 421 |
| 2024-02-02 | 422 | 427 | 422 | 427 | 3,800 | 427 |
| 2024-02-01 | 417 | 423 | 416 | 421 | 7,900 | 421 |
| 2024-01-31 | 415 | 421 | 415 | 415 | 7,200 | 415 |
| 2024-01-30 | 422 | 428 | 415 | 415 | 31,000 | 415 |
| 2024-01-29 | 420 | 427 | 420 | 427 | 8,600 | 427 |
| 2024-01-26 | 413 | 418 | 413 | 417 | 4,800 | 417 |
| 2024-01-25 | 414 | 416 | 411 | 411 | 4,000 | 411 |
| 2024-01-24 | 415 | 416 | 412 | 412 | 3,300 | 412 |
| 2024-01-23 | 411 | 415 | 411 | 415 | 4,000 | 415 |
| 2024-01-22 | 413 | 414 | 411 | 411 | 2,500 | 411 |
| 2024-01-19 | 412 | 413 | 410 | 410 | 3,400 | 410 |
| 2024-01-18 | 414 | 414 | 411 | 412 | 1,300 | 412 |
| 2024-01-17 | 413 | 413 | 412 | 412 | 1,500 | 412 |
| 2024-01-16 | 412 | 415 | 411 | 411 | 3,900 | 411 |
| 2024-01-15 | 416 | 416 | 410 | 412 | 4,300 | 412 |
| 2024-01-12 | 415 | 415 | 410 | 410 | 6,400 | 410 |
| 2024-01-11 | 411 | 417 | 411 | 415 | 8,400 | 415 |
| 2024-01-10 | 410 | 413 | 410 | 411 | 7,200 | 411 |
| 2024-01-09 | 405 | 410 | 405 | 410 | 6,900 | 410 |
| 2024-01-05 | 405 | 406 | 403 | 406 | 3,000 | 406 |
| 2024-01-04 | 402 | 405 | 401 | 403 | 4,200 | 403 |
分割・併合履歴 ： なし
