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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
