7218 田中精密工業(株) 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
2025-07-031,0751,0801,0261,0262,9001,026
2025-07-021,0591,1001,0591,0783,5001,078
2025-07-011,0481,0611,0411,0543,7001,054
2025-06-301,0491,0621,0381,0563,8001,056
2025-06-271,1061,1631,0321,05039,3001,050
2025-06-261,0261,0581,0251,05411,1001,054
2025-06-251,0291,0291,0111,0112,4001,011
2025-06-241,0111,0341,0111,0335,3001,033
2025-06-231,0191,0191,0101,0111,1001,011
2025-06-201,0121,0191,0061,0198001,019
2025-06-191,0201,0201,0071,0121,1001,012
2025-06-189971,0159971,0151,8001,015
2025-06-179999999909961,500996
2025-06-161,0071,0079999991,600999
2025-06-131,0071,0081,0001,0001,4001,000
2025-06-121,0071,0071,0071,0072001,007
2025-06-111,0201,0201,0031,0201,5001,020
2025-06-101,0231,0231,0201,0201,3001,020
2025-06-091,0201,0261,0201,0201,5001,020
2025-06-061,0331,0351,0331,0351,1001,035
2025-06-051,0301,0381,0301,0352,7001,035
2025-06-041,0301,0301,0301,0306001,030
2025-06-031,0321,0321,0221,0285001,028
2025-06-021,0331,0381,0251,0381,2001,038
2025-05-301,0271,0351,0271,0331,2001,033
2025-05-291,0221,0241,0211,0215001,021
2025-05-281,0221,0301,0221,0221,0001,022
2025-05-271,0201,0211,0201,0216001,021
2025-05-261,0201,0201,0201,0206001,020
2025-05-231,0301,0311,0201,0204,6001,020
2025-05-221,0281,0281,0281,0283001,028
2025-05-211,0311,0401,0211,0391,9001,039
2025-05-201,0311,0351,0251,0352,4001,035
2025-05-191,0331,0401,0301,0313,1001,031
2025-05-161,0081,0661,0081,0404,1001,040
2025-05-151,0061,0161,0061,0159001,015
2025-05-141,0221,0241,0061,0066,5001,006
2025-05-131,0381,0531,0221,02214,3001,022
2025-05-121,0391,0571,0381,0388,4001,038
2025-05-091,0651,0751,0381,0382,8001,038
2025-05-081,0801,0801,0601,0759,0001,075
2025-05-071,0311,0541,0311,0507,0001,050
2025-05-021,0351,0381,0311,0312,3001,031
2025-05-011,0261,0351,0251,0352,5001,035
2025-04-301,0061,0401,0061,0205,1001,020
2025-04-281,0431,0431,0021,0024,2001,002
2025-04-251,0031,0241,0031,0242,4001,024
2025-04-241,0101,0261,0011,0015,8001,001
2025-04-231,0001,0009949951,800995
2025-04-229741,0009741,0001,0001,000
2025-04-219961,0109901,0049,8001,004
2025-04-18996996996996200996
2025-04-179829969809963,500996
2025-04-161,0001,0059799791,300979
2025-04-159881,0139731,0002,7001,000
2025-04-149971,0179699903,500990
2025-04-119979979909902,500990
2025-04-101,0031,0089981,0082,8001,008
2025-04-099659669589592,500959
2025-04-089499709499705,600970
2025-04-0794394490190812,900908
2025-04-0499399393595314,300953
2025-04-039851,0029859957,200995
2025-04-021,0041,0101,0041,0101,6001,010
2025-04-011,0101,0111,0031,0062,3001,006
2025-03-319941,0089921,0084,2001,008
2025-03-281,0111,0221,0091,0107,3001,010
2025-03-271,0751,0881,0501,0609,8001,060
2025-03-261,1351,1351,0211,04517,6001,045
2025-03-251,0801,1191,0801,11912,6001,119
2025-03-241,0741,0801,0681,0806,8001,080
2025-03-211,0471,0691,0471,0584,5001,058
2025-03-191,0441,0511,0441,0474,8001,047
2025-03-181,0421,0701,0401,0476,7001,047
2025-03-171,0261,0431,0261,0421,8001,042
2025-03-141,0231,0241,0191,0241,8001,024
2025-03-131,0351,0381,0231,0232,2001,023
2025-03-121,0151,0351,0151,0321,4001,032
2025-03-111,0301,0301,0131,0155,1001,015
2025-03-101,0451,0451,0211,0364,9001,036
2025-03-071,0061,0201,0061,0152,8001,015
2025-03-061,0201,0201,0041,0056,4001,005
2025-03-051,0021,0131,0021,0133,7001,013
2025-03-041,0071,0171,0001,0004,1001,000
2025-03-031,0071,0071,0001,0071,6001,007
2025-02-289981,0119989992,800999
2025-02-271,0011,0111,0011,0071,8001,007
2025-02-261,0111,0151,0011,0013,9001,001
2025-02-251,0071,0101,0001,0095,2001,009
2025-02-211,0031,0039989981,900998
2025-02-209991,0039981,0031,7001,003
2025-02-191,0011,0041,0001,0041,2001,004
2025-02-189991,0079991,0019001,001
2025-02-171,0011,0109991,0042,6001,004
2025-02-141,0101,0109981,0002,4001,000
2025-02-131,0071,0131,0071,0114,3001,011
2025-02-121,0111,0111,0001,0073,5001,007
2025-02-101,0171,0171,0121,0141,9001,014
2025-02-071,0121,0171,0061,0179001,017
2025-02-061,0121,0141,0101,0105,8001,010
2025-02-051,0021,0101,0021,0074,2001,007
2025-02-041,0081,0091,0001,0004,2001,000
2025-02-031,0001,0049939956,400995
2025-01-311,0011,04997299147,900991
2025-01-301,0171,0199959995,400999
2025-01-291,0181,0201,0151,0159001,015
2025-01-281,0211,0221,0061,0172,0001,017
2025-01-271,0221,0221,0171,0226,2001,022
2025-01-249971,0089971,0082,0001,008
2025-01-231,0051,0109979971,200997
2025-01-221,0171,02899799711,400997
2025-01-219981,0179941,0173,1001,017
2025-01-20986995986993800993
2025-01-179829859819841,300984
2025-01-169949949849842,100984
2025-01-159849929849861,000986
2025-01-141,0121,0209829836,400983
2025-01-101,0231,0231,0171,0177001,017
2025-01-091,0281,0371,0251,0303,0001,030
2025-01-081,0171,0331,0171,0272,7001,027
2025-01-071,0281,0281,0141,0185,2001,018
2025-01-061,0141,0291,0141,0174,8001,017

分割・併合履歴 : [2006-09-26]1株→2株