4679 (株)田谷の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	396	401	396	401	7,400	401
2023-12-28	394	399	394	396	9,800	396
2023-12-27	398	398	393	393	42,600	393
2023-12-26	400	400	398	398	23,400	398
2023-12-25	403	403	400	400	17,900	400
2023-12-22	402	404	402	403	12,100	403
2023-12-21	405	405	402	404	7,400	404
2023-12-20	403	405	403	403	12,100	403
2023-12-19	403	405	403	405	6,300	405
2023-12-18	404	405	403	405	10,800	405
2023-12-15	404	405	404	404	4,900	404
2023-12-14	405	406	404	404	7,800	404
2023-12-13	405	407	405	407	11,900	407
2023-12-12	406	407	405	405	7,600	405
2023-12-11	407	408	406	407	6,400	407
2023-12-08	407	409	406	406	9,000	406
2023-12-07	408	410	407	407	8,400	407
2023-12-06	410	411	408	408	6,900	408
2023-12-05	414	414	410	410	15,600	410
2023-12-04	415	415	413	413	3,700	413
2023-12-01	414	415	413	415	5,300	415
2023-11-30	414	414	414	414	5,400	414
2023-11-29	415	416	414	414	3,900	414
2023-11-28	414	416	413	415	6,000	415
2023-11-27	414	415	413	414	2,900	414
2023-11-24	413	414	413	414	5,200	414
2023-11-22	412	414	411	412	7,100	412
2023-11-21	412	413	409	412	9,200	412
2023-11-20	412	412	409	409	7,400	409
2023-11-17	410	412	410	412	7,300	412
2023-11-16	407	410	407	409	3,800	409
2023-11-15	410	410	407	409	4,800	409
2023-11-14	412	412	408	408	8,000	408
2023-11-13	410	412	409	412	5,600	412
2023-11-10	408	412	408	410	9,200	410
2023-11-09	413	413	409	409	1,700	409
2023-11-08	413	413	409	409	5,900	409
2023-11-07	410	411	410	410	3,000	410
2023-11-06	410	414	408	408	28,600	408
2023-11-02	410	411	406	406	15,100	406
2023-11-01	418	418	408	410	33,700	410
2023-10-31	439	439	413	421	52,900	421
2023-10-30	442	444	439	439	12,900	439
2023-10-27	442	446	440	443	13,900	443
2023-10-26	444	446	442	442	5,600	442
2023-10-25	444	446	444	444	6,000	444
2023-10-24	446	446	444	444	10,400	444
2023-10-23	452	452	445	447	6,900	447
2023-10-20	451	454	451	451	4,400	451
2023-10-19	454	455	452	454	7,300	454
2023-10-18	456	456	454	454	3,900	454
2023-10-17	456	458	456	456	1,700	456
2023-10-16	460	461	455	455	9,100	455
2023-10-13	464	465	461	461	4,500	461
2023-10-12	466	467	465	465	4,600	465
2023-10-11	472	473	466	466	7,400	466
2023-10-10	468	470	467	467	4,900	467
2023-10-06	467	471	467	469	3,700	469
2023-10-05	468	468	465	467	10,900	467
2023-10-04	470	472	466	466	6,000	466
2023-10-03	471	471	470	470	3,100	470
2023-10-02	476	476	471	471	7,300	471
2023-09-29	473	474	471	474	2,400	474
2023-09-28	473	475	471	471	12,000	471
2023-09-27	473	478	473	477	7,400	477
2023-09-26	476	477	475	476	4,000	476
2023-09-25	475	478	475	476	5,400	476
2023-09-22	476	478	476	476	2,900	476
2023-09-21	476	480	476	478	4,600	478
2023-09-20	479	480	477	478	2,000	478
2023-09-19	478	480	477	479	4,300	479
2023-09-15	476	478	476	478	3,400	478
2023-09-14	477	478	476	476	1,500	476
2023-09-13	476	478	476	478	1,200	478
2023-09-12	479	479	476	476	2,900	476
2023-09-11	479	479	475	476	3,700	476
2023-09-08	476	480	476	477	3,800	477
2023-09-07	479	481	477	481	3,300	481
2023-09-06	478	481	478	480	2,000	480
2023-09-05	483	483	480	481	3,800	481
2023-09-04	478	482	478	482	3,600	482
2023-09-01	481	481	478	481	3,100	481
2023-08-31	478	480	477	479	2,800	479
2023-08-30	479	481	476	478	3,300	478
2023-08-29	480	480	477	478	4,400	478
2023-08-28	480	480	477	477	7,200	477
2023-08-25	476	479	473	475	5,500	475
2023-08-24	477	478	476	478	4,000	478
2023-08-23	476	477	475	477	1,300	477
2023-08-22	477	477	474	474	2,100	474
2023-08-21	471	475	471	474	3,300	474
2023-08-18	471	475	471	475	1,900	475
2023-08-17	475	475	471	473	1,300	473
2023-08-16	473	474	471	471	2,800	471
2023-08-15	474	476	471	474	2,900	474
2023-08-14	472	474	472	474	3,200	474
2023-08-10	474	474	471	473	3,600	473
2023-08-09	472	474	472	473	800	473
2023-08-08	471	473	470	471	3,600	471
2023-08-07	474	474	470	470	7,800	470
2023-08-04	478	478	474	476	2,500	476
2023-08-03	478	478	474	474	5,200	474
2023-08-02	481	481	478	478	3,400	478
2023-08-01	481	481	478	480	3,200	480
2023-07-31	478	499	478	483	24,600	483
2023-07-28	478	481	477	477	20,600	477
2023-07-27	483	483	478	478	5,500	478
2023-07-26	481	481	480	480	1,200	480
2023-07-25	480	481	479	479	2,700	479
2023-07-24	480	481	479	480	1,500	480
2023-07-21	480	483	480	481	3,200	481
2023-07-20	478	480	478	480	2,100	480
2023-07-19	480	480	478	478	4,400	478
2023-07-18	480	481	480	480	1,700	480
2023-07-14	483	483	480	482	2,400	482
2023-07-13	480	482	480	481	1,000	481
2023-07-12	482	482	480	480	2,100	480
2023-07-11	482	483	481	483	2,500	483
2023-07-10	481	483	480	482	4,900	482
2023-07-07	480	482	480	481	2,200	481
2023-07-06	480	481	480	480	3,700	480
2023-07-05	483	483	480	480	5,100	480
2023-07-04	482	484	482	483	4,400	483
2023-07-03	474	487	474	482	5,500	482
2023-06-30	475	475	473	474	3,600	474
2023-06-29	472	475	472	475	5,800	475
2023-06-28	473	475	472	475	6,400	475
2023-06-27	475	475	472	474	7,900	474
2023-06-26	472	475	472	475	5,500	475
2023-06-23	470	473	469	472	6,300	472
2023-06-22	466	470	466	469	3,200	469
2023-06-21	463	466	463	466	3,200	466
2023-06-20	463	465	461	465	5,600	465
2023-06-19	461	463	460	463	5,600	463
2023-06-16	461	463	461	461	4,100	461
2023-06-15	463	463	461	461	3,200	461
2023-06-14	461	463	461	463	5,200	463
2023-06-13	463	463	462	462	4,400	462
2023-06-12	463	463	461	463	3,700	463
2023-06-09	461	463	461	463	4,700	463
2023-06-08	461	463	461	461	5,100	461
2023-06-07	463	464	461	461	4,800	461
2023-06-06	461	463	460	462	3,800	462
2023-06-05	458	462	458	460	12,600	460
2023-06-02	460	462	457	458	13,500	458
2023-06-01	457	462	457	457	10,200	457
2023-05-31	469	469	460	460	10,000	460
2023-05-30	480	480	464	464	32,600	464
2023-05-29	483	484	481	481	7,500	481
2023-05-26	482	485	482	483	7,600	483
2023-05-25	486	486	483	483	8,100	483
2023-05-24	490	490	485	485	12,500	485
2023-05-23	496	499	491	491	18,600	491
2023-05-22	495	498	495	495	6,400	495
2023-05-19	495	501	495	495	8,500	495
2023-05-18	496	499	496	497	11,300	497
2023-05-17	508	509	497	499	23,500	499
2023-05-16	510	511	507	507	8,400	507
2023-05-15	510	511	510	510	4,500	510
2023-05-12	511	512	510	511	4,400	511
2023-05-11	511	513	510	510	3,700	510
2023-05-10	516	516	512	513	2,300	513
2023-05-09	512	514	512	513	1,900	513
2023-05-08	511	513	511	512	2,500	512
2023-05-02	513	513	511	511	3,900	511
2023-05-01	512	513	512	513	4,600	513
2023-04-28	511	513	510	512	5,300	512
2023-04-27	520	520	510	510	35,600	510
2023-04-26	516	517	514	516	6,800	516
2023-04-25	516	518	516	518	3,700	518
2023-04-24	518	518	515	516	3,300	516
2023-04-21	514	516	514	516	2,500	516
2023-04-20	515	516	514	514	4,000	514
2023-04-19	516	516	514	516	4,200	516
2023-04-18	515	516	515	515	3,000	515
2023-04-17	514	517	514	515	5,700	515
2023-04-14	515	517	514	515	3,200	515
2023-04-13	516	516	513	516	4,700	516
2023-04-12	514	516	512	516	5,800	516
2023-04-11	515	516	514	514	4,800	514
2023-04-10	515	517	514	515	5,800	515
2023-04-07	516	517	514	514	6,300	514
2023-04-06	518	519	516	516	6,900	516
2023-04-05	521	522	518	518	9,100	518
2023-04-04	522	524	521	521	7,700	521
2023-04-03	523	525	522	522	5,300	522
2023-03-31	524	524	521	523	8,800	523
2023-03-30	522	527	518	521	29,200	521
2023-03-29	540	543	539	539	23,400	539
2023-03-28	538	540	536	539	12,800	539
2023-03-27	536	541	536	539	8,900	539
2023-03-24	540	542	539	539	4,300	539
2023-03-23	540	544	534	542	17,800	542
2023-03-22	531	599	530	545	90,900	545
2023-03-20	531	534	531	531	5,800	531
2023-03-17	534	534	531	531	4,300	531
2023-03-16	529	534	529	534	4,800	534
2023-03-15	532	533	531	531	2,700	531
2023-03-14	532	532	530	532	4,500	532
2023-03-13	535	535	532	534	2,900	534
2023-03-10	536	539	535	535	7,100	535
2023-03-09	540	540	538	539	4,300	539
2023-03-08	538	538	535	538	3,500	538
2023-03-07	533	537	533	537	8,100	537
2023-03-06	532	533	531	533	5,900	533
2023-03-03	530	532	530	532	5,500	532
2023-03-02	529	530	529	530	2,700	530
2023-03-01	528	529	527	529	3,800	529
2023-02-28	526	529	526	528	3,900	528
2023-02-27	529	529	525	526	10,500	526
2023-02-24	526	528	526	527	8,100	527
2023-02-22	526	528	526	526	8,300	526
2023-02-21	527	529	526	526	4,900	526
2023-02-20	527	529	527	527	2,800	527
2023-02-17	526	528	526	526	3,600	526
2023-02-16	526	528	526	528	3,300	528
2023-02-15	527	528	526	526	4,300	526
2023-02-14	527	530	527	527	4,900	527
2023-02-13	530	530	527	527	2,600	527
2023-02-10	530	530	526	528	11,700	528
2023-02-09	531	532	530	530	5,100	530
2023-02-08	531	533	530	530	3,400	530
2023-02-07	531	533	530	531	3,800	531
2023-02-06	531	533	531	533	3,500	533
2023-02-03	532	535	532	532	2,600	532
2023-02-02	532	534	532	532	2,100	532
2023-02-01	534	535	531	533	2,600	533
2023-01-31	529	534	529	532	11,600	532
2023-01-30	542	544	531	531	30,000	531
2023-01-27	545	545	541	543	1,500	543
2023-01-26	539	545	539	543	3,900	543
2023-01-25	540	540	539	539	2,800	539
2023-01-24	539	540	538	540	4,800	540
2023-01-23	535	538	535	536	3,500	536
2023-01-20	535	535	531	535	1,300	535
2023-01-19	531	534	531	534	2,200	534
2023-01-18	533	533	531	531	2,900	531
2023-01-17	530	533	530	533	3,900	533
2023-01-16	534	534	530	533	3,600	533
2023-01-13	532	532	529	529	3,000	529
2023-01-12	532	532	529	529	2,700	529
2023-01-11	530	533	529	532	3,800	532
2023-01-10	530	532	530	530	2,400	530
2023-01-06	532	532	530	530	1,300	530
2023-01-05	531	533	530	530	3,500	530
2023-01-04	533	534	532	532	3,500	532

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4679 (株)田谷 の時系列データ [2023年度]

4679 (株)田谷の時系列データ [2023年度]