4679 (株)田谷 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 219 | 219 | 217 | 217 | 28,400 | 217 |
| 2025-12-11 | 220 | 220 | 216 | 218 | 73,100 | 218 |
| 2025-12-10 | 223 | 223 | 218 | 220 | 26,300 | 220 |
| 2025-12-09 | 223 | 223 | 219 | 219 | 35,200 | 219 |
| 2025-12-08 | 226 | 226 | 222 | 222 | 78,400 | 222 |
| 2025-12-05 | 225 | 227 | 223 | 226 | 28,800 | 226 |
| 2025-12-04 | 226 | 227 | 224 | 225 | 19,500 | 225 |
| 2025-12-03 | 226 | 229 | 224 | 228 | 30,800 | 228 |
| 2025-12-02 | 227 | 228 | 226 | 228 | 28,100 | 228 |
| 2025-12-01 | 233 | 233 | 222 | 227 | 60,400 | 227 |
| 2025-11-28 | 233 | 233 | 230 | 230 | 20,900 | 230 |
| 2025-11-27 | 233 | 233 | 231 | 232 | 8,100 | 232 |
| 2025-11-26 | 231 | 234 | 230 | 233 | 18,500 | 233 |
| 2025-11-25 | 232 | 232 | 230 | 231 | 9,700 | 231 |
| 2025-11-21 | 231 | 231 | 229 | 230 | 23,100 | 230 |
| 2025-11-20 | 231 | 233 | 230 | 232 | 8,200 | 232 |
| 2025-11-19 | 232 | 232 | 229 | 230 | 30,300 | 230 |
| 2025-11-18 | 234 | 234 | 228 | 230 | 25,000 | 230 |
| 2025-11-17 | 234 | 235 | 232 | 232 | 23,600 | 232 |
| 2025-11-14 | 240 | 241 | 232 | 236 | 35,300 | 236 |
| 2025-11-13 | 230 | 267 | 229 | 241 | 381,200 | 241 |
| 2025-11-12 | 232 | 236 | 231 | 231 | 10,200 | 231 |
| 2025-11-11 | 237 | 237 | 228 | 231 | 9,300 | 231 |
| 2025-11-10 | 241 | 241 | 236 | 237 | 19,000 | 237 |
| 2025-11-07 | 237 | 241 | 237 | 240 | 15,100 | 240 |
| 2025-11-06 | 234 | 241 | 234 | 236 | 18,300 | 236 |
| 2025-11-05 | 235 | 237 | 233 | 237 | 14,500 | 237 |
| 2025-11-04 | 232 | 236 | 231 | 235 | 30,900 | 235 |
| 2025-10-31 | 233 | 240 | 219 | 232 | 111,300 | 232 |
| 2025-10-30 | 232 | 233 | 231 | 231 | 6,000 | 231 |
| 2025-10-29 | 234 | 234 | 232 | 232 | 6,100 | 232 |
| 2025-10-28 | 236 | 237 | 234 | 235 | 5,200 | 235 |
| 2025-10-27 | 237 | 237 | 235 | 236 | 11,800 | 236 |
| 2025-10-24 | 237 | 237 | 234 | 236 | 11,600 | 236 |
| 2025-10-23 | 236 | 237 | 235 | 237 | 9,100 | 237 |
| 2025-10-22 | 237 | 237 | 234 | 236 | 5,800 | 236 |
| 2025-10-21 | 237 | 237 | 234 | 236 | 5,500 | 236 |
| 2025-10-20 | 235 | 238 | 234 | 234 | 8,800 | 234 |
| 2025-10-17 | 233 | 235 | 232 | 233 | 6,300 | 233 |
| 2025-10-16 | 230 | 237 | 230 | 236 | 20,400 | 236 |
| 2025-10-15 | 230 | 235 | 228 | 229 | 50,400 | 229 |
| 2025-10-14 | 238 | 240 | 222 | 226 | 62,000 | 226 |
| 2025-10-10 | 239 | 242 | 238 | 240 | 8,500 | 240 |
| 2025-10-09 | 239 | 242 | 238 | 238 | 6,600 | 238 |
| 2025-10-08 | 240 | 241 | 239 | 239 | 7,100 | 239 |
| 2025-10-07 | 240 | 242 | 240 | 240 | 12,000 | 240 |
| 2025-10-06 | 239 | 240 | 238 | 239 | 12,000 | 239 |
| 2025-10-03 | 243 | 243 | 238 | 239 | 37,200 | 239 |
| 2025-10-02 | 243 | 243 | 241 | 242 | 8,300 | 242 |
| 2025-10-01 | 246 | 248 | 241 | 242 | 14,200 | 242 |
| 2025-09-30 | 246 | 246 | 244 | 246 | 5,700 | 246 |
| 2025-09-29 | 245 | 252 | 242 | 245 | 48,200 | 245 |
| 2025-09-26 | 245 | 246 | 241 | 242 | 27,400 | 242 |
| 2025-09-25 | 247 | 248 | 243 | 245 | 23,000 | 245 |
| 2025-09-24 | 249 | 249 | 245 | 248 | 14,100 | 248 |
| 2025-09-22 | 245 | 247 | 245 | 247 | 5,900 | 247 |
| 2025-09-19 | 248 | 249 | 245 | 246 | 20,300 | 246 |
| 2025-09-18 | 247 | 249 | 247 | 249 | 6,100 | 249 |
| 2025-09-17 | 250 | 251 | 248 | 248 | 12,200 | 248 |
| 2025-09-16 | 251 | 251 | 250 | 250 | 5,100 | 250 |
| 2025-09-12 | 252 | 252 | 249 | 250 | 6,700 | 250 |
| 2025-09-11 | 252 | 253 | 249 | 251 | 12,700 | 251 |
| 2025-09-10 | 251 | 253 | 250 | 253 | 7,000 | 253 |
| 2025-09-09 | 252 | 253 | 250 | 251 | 18,900 | 251 |
| 2025-09-08 | 253 | 253 | 251 | 253 | 8,100 | 253 |
| 2025-09-05 | 252 | 253 | 251 | 253 | 5,400 | 253 |
| 2025-09-04 | 252 | 254 | 251 | 251 | 5,400 | 251 |
| 2025-09-03 | 254 | 254 | 251 | 254 | 6,200 | 254 |
| 2025-09-02 | 255 | 255 | 251 | 253 | 9,900 | 253 |
| 2025-09-01 | 252 | 255 | 252 | 255 | 11,900 | 255 |
| 2025-08-29 | 254 | 254 | 250 | 252 | 5,400 | 252 |
| 2025-08-28 | 257 | 258 | 251 | 252 | 29,800 | 252 |
| 2025-08-27 | 252 | 255 | 250 | 255 | 19,500 | 255 |
| 2025-08-26 | 250 | 252 | 249 | 252 | 21,500 | 252 |
| 2025-08-25 | 248 | 250 | 247 | 250 | 19,000 | 250 |
| 2025-08-22 | 247 | 248 | 245 | 248 | 14,200 | 248 |
| 2025-08-21 | 248 | 248 | 246 | 247 | 7,400 | 247 |
| 2025-08-20 | 246 | 248 | 246 | 246 | 12,200 | 246 |
| 2025-08-19 | 245 | 248 | 245 | 247 | 12,600 | 247 |
| 2025-08-18 | 246 | 248 | 246 | 246 | 15,000 | 246 |
| 2025-08-15 | 245 | 248 | 245 | 246 | 13,700 | 246 |
| 2025-08-14 | 247 | 248 | 245 | 246 | 6,900 | 246 |
| 2025-08-13 | 247 | 247 | 245 | 247 | 21,800 | 247 |
| 2025-08-12 | 246 | 247 | 245 | 247 | 8,700 | 247 |
| 2025-08-08 | 246 | 246 | 244 | 246 | 5,800 | 246 |
| 2025-08-07 | 244 | 246 | 244 | 245 | 9,700 | 245 |
| 2025-08-06 | 245 | 246 | 243 | 244 | 16,700 | 244 |
| 2025-08-05 | 245 | 247 | 244 | 245 | 13,600 | 245 |
| 2025-08-04 | 245 | 247 | 244 | 245 | 16,500 | 245 |
| 2025-08-01 | 249 | 250 | 247 | 248 | 6,900 | 248 |
| 2025-07-31 | 247 | 249 | 246 | 248 | 17,500 | 248 |
| 2025-07-30 | 257 | 259 | 240 | 246 | 129,900 | 246 |
| 2025-07-29 | 255 | 258 | 254 | 255 | 38,300 | 255 |
| 2025-07-28 | 255 | 257 | 253 | 255 | 36,000 | 255 |
| 2025-07-25 | 252 | 255 | 251 | 255 | 13,000 | 255 |
| 2025-07-24 | 251 | 252 | 250 | 252 | 6,600 | 252 |
| 2025-07-23 | 251 | 252 | 249 | 251 | 9,900 | 251 |
| 2025-07-22 | 250 | 252 | 249 | 251 | 6,100 | 251 |
| 2025-07-18 | 253 | 253 | 249 | 249 | 19,000 | 249 |
| 2025-07-17 | 248 | 252 | 248 | 252 | 13,300 | 252 |
| 2025-07-16 | 248 | 253 | 248 | 248 | 19,000 | 248 |
| 2025-07-15 | 252 | 252 | 248 | 248 | 29,600 | 248 |
| 2025-07-14 | 251 | 254 | 250 | 251 | 24,900 | 251 |
| 2025-07-11 | 251 | 255 | 249 | 250 | 34,400 | 250 |
| 2025-07-10 | 250 | 251 | 247 | 250 | 39,600 | 250 |
| 2025-07-09 | 249 | 252 | 248 | 249 | 36,000 | 249 |
| 2025-07-08 | 253 | 256 | 246 | 250 | 45,400 | 250 |
| 2025-07-07 | 262 | 266 | 248 | 256 | 86,800 | 256 |
| 2025-07-04 | 253 | 262 | 251 | 260 | 178,800 | 260 |
| 2025-07-03 | 250 | 251 | 247 | 248 | 16,800 | 248 |
| 2025-07-02 | 247 | 250 | 247 | 250 | 19,900 | 250 |
| 2025-07-01 | 250 | 251 | 247 | 247 | 11,600 | 247 |
| 2025-06-30 | 248 | 253 | 248 | 250 | 27,600 | 250 |
| 2025-06-27 | 248 | 248 | 243 | 243 | 14,000 | 243 |
| 2025-06-26 | 250 | 250 | 243 | 244 | 16,300 | 244 |
| 2025-06-25 | 251 | 251 | 248 | 248 | 15,100 | 248 |
| 2025-06-24 | 246 | 252 | 246 | 252 | 26,900 | 252 |
| 2025-06-23 | 245 | 250 | 244 | 246 | 49,100 | 246 |
| 2025-06-20 | 245 | 245 | 242 | 244 | 23,500 | 244 |
| 2025-06-19 | 244 | 245 | 241 | 242 | 25,600 | 242 |
| 2025-06-18 | 245 | 247 | 243 | 243 | 38,800 | 243 |
| 2025-06-17 | 243 | 250 | 242 | 244 | 42,600 | 244 |
| 2025-06-16 | 240 | 243 | 240 | 242 | 25,000 | 242 |
| 2025-06-13 | 241 | 241 | 238 | 240 | 41,800 | 240 |
| 2025-06-12 | 240 | 241 | 239 | 241 | 17,400 | 241 |
| 2025-06-11 | 239 | 241 | 239 | 240 | 14,200 | 240 |
| 2025-06-10 | 241 | 242 | 239 | 239 | 36,300 | 239 |
| 2025-06-09 | 241 | 242 | 240 | 241 | 24,400 | 241 |
| 2025-06-06 | 242 | 243 | 241 | 241 | 19,300 | 241 |
| 2025-06-05 | 242 | 245 | 241 | 241 | 29,900 | 241 |
| 2025-06-04 | 243 | 244 | 242 | 242 | 13,600 | 242 |
| 2025-06-03 | 242 | 245 | 242 | 242 | 16,300 | 242 |
| 2025-06-02 | 243 | 246 | 243 | 243 | 26,600 | 243 |
| 2025-05-30 | 245 | 245 | 242 | 243 | 22,400 | 243 |
| 2025-05-29 | 241 | 247 | 240 | 244 | 115,600 | 244 |
| 2025-05-28 | 245 | 245 | 241 | 241 | 42,400 | 241 |
| 2025-05-27 | 245 | 248 | 243 | 245 | 61,600 | 245 |
| 2025-05-26 | 244 | 245 | 242 | 245 | 36,800 | 245 |
| 2025-05-23 | 244 | 246 | 244 | 245 | 24,700 | 245 |
| 2025-05-22 | 248 | 248 | 244 | 244 | 56,300 | 244 |
| 2025-05-21 | 250 | 252 | 247 | 248 | 61,200 | 248 |
| 2025-05-20 | 249 | 250 | 247 | 250 | 51,500 | 250 |
| 2025-05-19 | 250 | 251 | 248 | 248 | 22,300 | 248 |
| 2025-05-16 | 251 | 252 | 249 | 250 | 14,600 | 250 |
| 2025-05-15 | 252 | 252 | 249 | 250 | 23,900 | 250 |
| 2025-05-14 | 251 | 251 | 248 | 251 | 33,800 | 251 |
| 2025-05-13 | 252 | 252 | 250 | 251 | 30,400 | 251 |
| 2025-05-12 | 252 | 253 | 250 | 252 | 32,400 | 252 |
| 2025-05-09 | 251 | 252 | 251 | 251 | 18,100 | 251 |
| 2025-05-08 | 253 | 253 | 251 | 251 | 16,400 | 251 |
| 2025-05-07 | 251 | 253 | 249 | 253 | 25,400 | 253 |
| 2025-05-02 | 253 | 253 | 249 | 252 | 50,800 | 252 |
| 2025-05-01 | 252 | 254 | 251 | 252 | 45,600 | 252 |
| 2025-04-30 | 248 | 266 | 247 | 251 | 278,700 | 251 |
| 2025-04-28 | 251 | 253 | 250 | 251 | 34,500 | 251 |
| 2025-04-25 | 249 | 252 | 249 | 252 | 32,200 | 252 |
| 2025-04-24 | 248 | 253 | 247 | 250 | 76,200 | 250 |
| 2025-04-23 | 249 | 251 | 247 | 247 | 44,800 | 247 |
| 2025-04-22 | 250 | 253 | 247 | 249 | 78,100 | 249 |
| 2025-04-21 | 255 | 267 | 247 | 250 | 417,600 | 250 |
| 2025-04-18 | 266 | 267 | 254 | 254 | 193,300 | 254 |
| 2025-04-17 | 310 | 336 | 252 | 259 | 958,600 | 259 |
| 2025-04-16 | 296 | 361 | 278 | 302 | 4,253,100 | 302 |
| 2025-04-15 | 270 | 330 | 264 | 289 | 794,500 | 289 |
| 2025-04-14 | 272 | 277 | 269 | 269 | 21,600 | 269 |
| 2025-04-11 | 273 | 318 | 262 | 268 | 299,500 | 268 |
| 2025-04-10 | 272 | 283 | 272 | 278 | 9,600 | 278 |
| 2025-04-09 | 272 | 279 | 270 | 272 | 6,900 | 272 |
| 2025-04-08 | 275 | 280 | 266 | 279 | 21,800 | 279 |
| 2025-04-07 | 282 | 282 | 268 | 269 | 31,700 | 269 |
| 2025-04-04 | 293 | 296 | 285 | 287 | 21,400 | 287 |
| 2025-04-03 | 296 | 297 | 292 | 293 | 11,700 | 293 |
| 2025-04-02 | 297 | 299 | 295 | 297 | 5,700 | 297 |
| 2025-04-01 | 299 | 301 | 297 | 297 | 12,100 | 297 |
| 2025-03-31 | 298 | 303 | 298 | 298 | 9,600 | 298 |
| 2025-03-28 | 289 | 300 | 286 | 298 | 45,000 | 298 |
| 2025-03-27 | 316 | 327 | 316 | 327 | 28,200 | 327 |
| 2025-03-26 | 314 | 315 | 312 | 315 | 15,000 | 315 |
| 2025-03-25 | 312 | 314 | 311 | 314 | 12,000 | 314 |
| 2025-03-24 | 311 | 312 | 310 | 312 | 9,100 | 312 |
| 2025-03-21 | 311 | 311 | 308 | 310 | 6,800 | 310 |
| 2025-03-19 | 310 | 310 | 308 | 310 | 5,700 | 310 |
| 2025-03-18 | 308 | 310 | 307 | 308 | 5,900 | 308 |
| 2025-03-17 | 311 | 311 | 307 | 310 | 9,500 | 310 |
| 2025-03-14 | 307 | 309 | 302 | 307 | 12,800 | 307 |
| 2025-03-13 | 313 | 313 | 307 | 307 | 15,500 | 307 |
| 2025-03-12 | 316 | 316 | 311 | 313 | 10,000 | 313 |
| 2025-03-11 | 315 | 315 | 312 | 314 | 5,100 | 314 |
| 2025-03-10 | 316 | 316 | 313 | 315 | 3,200 | 315 |
| 2025-03-07 | 313 | 315 | 311 | 315 | 6,800 | 315 |
| 2025-03-06 | 313 | 314 | 311 | 313 | 3,900 | 313 |
| 2025-03-05 | 311 | 313 | 310 | 313 | 6,800 | 313 |
| 2025-03-04 | 312 | 315 | 311 | 311 | 6,800 | 311 |
| 2025-03-03 | 311 | 314 | 311 | 313 | 4,700 | 313 |
| 2025-02-28 | 311 | 313 | 309 | 309 | 3,800 | 309 |
| 2025-02-27 | 313 | 313 | 310 | 311 | 2,900 | 311 |
| 2025-02-26 | 313 | 313 | 310 | 313 | 5,900 | 313 |
| 2025-02-25 | 310 | 313 | 309 | 313 | 12,500 | 313 |
| 2025-02-21 | 311 | 312 | 309 | 310 | 1,700 | 310 |
| 2025-02-20 | 309 | 312 | 309 | 311 | 6,300 | 311 |
| 2025-02-19 | 312 | 313 | 309 | 311 | 2,500 | 311 |
| 2025-02-18 | 311 | 312 | 309 | 312 | 1,900 | 312 |
| 2025-02-17 | 311 | 313 | 308 | 313 | 4,200 | 313 |
| 2025-02-14 | 311 | 311 | 307 | 311 | 1,700 | 311 |
| 2025-02-13 | 311 | 311 | 305 | 311 | 7,000 | 311 |
| 2025-02-12 | 308 | 308 | 308 | 308 | 2,500 | 308 |
| 2025-02-10 | 308 | 311 | 305 | 308 | 5,300 | 308 |
| 2025-02-07 | 312 | 312 | 306 | 311 | 3,600 | 311 |
| 2025-02-06 | 305 | 313 | 305 | 313 | 8,200 | 313 |
| 2025-02-05 | 306 | 306 | 305 | 305 | 4,300 | 305 |
| 2025-02-04 | 309 | 309 | 305 | 305 | 1,500 | 305 |
| 2025-02-03 | 306 | 308 | 303 | 303 | 5,100 | 303 |
| 2025-01-31 | 309 | 310 | 305 | 306 | 6,600 | 306 |
| 2025-01-30 | 306 | 309 | 303 | 309 | 24,200 | 309 |
| 2025-01-29 | 310 | 310 | 306 | 306 | 5,400 | 306 |
| 2025-01-28 | 311 | 315 | 311 | 311 | 5,300 | 311 |
| 2025-01-27 | 310 | 316 | 310 | 316 | 5,000 | 316 |
| 2025-01-24 | 309 | 312 | 307 | 310 | 3,000 | 310 |
| 2025-01-23 | 309 | 309 | 305 | 309 | 3,600 | 309 |
| 2025-01-22 | 305 | 305 | 302 | 305 | 3,900 | 305 |
| 2025-01-21 | 303 | 308 | 301 | 301 | 4,100 | 301 |
| 2025-01-20 | 300 | 305 | 300 | 305 | 12,300 | 305 |
| 2025-01-17 | 303 | 305 | 300 | 300 | 6,900 | 300 |
| 2025-01-16 | 307 | 310 | 303 | 303 | 6,000 | 303 |
| 2025-01-15 | 310 | 311 | 306 | 307 | 4,200 | 307 |
| 2025-01-14 | 304 | 310 | 303 | 310 | 10,700 | 310 |
| 2025-01-10 | 312 | 312 | 308 | 308 | 3,800 | 308 |
| 2025-01-09 | 310 | 313 | 308 | 310 | 3,800 | 310 |
| 2025-01-08 | 310 | 310 | 307 | 309 | 2,500 | 309 |
| 2025-01-07 | 309 | 310 | 305 | 309 | 4,400 | 309 |
| 2025-01-06 | 306 | 308 | 305 | 305 | 4,400 | 305 |
分割・併合履歴 ： なし