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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 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