7239 (株)タチエス 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,487 | 1,494 | 1,430 | 1,440 | 292,700 | 1,440 |
| 2025-04-08 | 1,480 | 1,545 | 1,480 | 1,527 | 189,800 | 1,527 |
| 2025-04-07 | 1,350 | 1,459 | 1,350 | 1,415 | 366,500 | 1,415 |
| 2025-04-04 | 1,560 | 1,579 | 1,505 | 1,532 | 408,700 | 1,532 |
| 2025-04-03 | 1,611 | 1,650 | 1,600 | 1,625 | 237,200 | 1,625 |
| 2025-04-02 | 1,713 | 1,716 | 1,680 | 1,683 | 150,100 | 1,683 |
| 2025-04-01 | 1,720 | 1,731 | 1,705 | 1,705 | 117,600 | 1,705 |
| 2025-03-31 | 1,722 | 1,730 | 1,696 | 1,717 | 225,200 | 1,717 |
| 2025-03-28 | 1,745 | 1,770 | 1,745 | 1,750 | 232,900 | 1,750 |
| 2025-03-27 | 1,808 | 1,814 | 1,784 | 1,814 | 272,600 | 1,814 |
| 2025-03-26 | 1,813 | 1,825 | 1,810 | 1,820 | 142,000 | 1,820 |
| 2025-03-25 | 1,811 | 1,826 | 1,808 | 1,816 | 70,500 | 1,816 |
| 2025-03-24 | 1,830 | 1,830 | 1,801 | 1,810 | 113,700 | 1,810 |
| 2025-03-21 | 1,825 | 1,835 | 1,816 | 1,819 | 151,900 | 1,819 |
| 2025-03-19 | 1,815 | 1,829 | 1,813 | 1,825 | 86,400 | 1,825 |
| 2025-03-18 | 1,809 | 1,822 | 1,805 | 1,815 | 105,900 | 1,815 |
| 2025-03-17 | 1,796 | 1,808 | 1,795 | 1,799 | 88,700 | 1,799 |
| 2025-03-14 | 1,790 | 1,795 | 1,788 | 1,789 | 72,200 | 1,789 |
| 2025-03-13 | 1,804 | 1,806 | 1,791 | 1,792 | 77,800 | 1,792 |
| 2025-03-12 | 1,780 | 1,801 | 1,780 | 1,801 | 109,700 | 1,801 |
| 2025-03-11 | 1,779 | 1,800 | 1,765 | 1,795 | 112,800 | 1,795 |
| 2025-03-10 | 1,800 | 1,807 | 1,786 | 1,790 | 94,600 | 1,790 |
| 2025-03-07 | 1,773 | 1,794 | 1,761 | 1,790 | 110,000 | 1,790 |
| 2025-03-06 | 1,768 | 1,790 | 1,764 | 1,781 | 129,800 | 1,781 |
| 2025-03-05 | 1,765 | 1,773 | 1,757 | 1,758 | 88,700 | 1,758 |
| 2025-03-04 | 1,770 | 1,775 | 1,750 | 1,760 | 98,800 | 1,760 |
| 2025-03-03 | 1,782 | 1,789 | 1,771 | 1,775 | 98,900 | 1,775 |
| 2025-02-28 | 1,756 | 1,774 | 1,755 | 1,762 | 112,600 | 1,762 |
| 2025-02-27 | 1,757 | 1,779 | 1,753 | 1,778 | 87,100 | 1,778 |
| 2025-02-26 | 1,755 | 1,755 | 1,735 | 1,749 | 99,400 | 1,749 |
| 2025-02-25 | 1,758 | 1,764 | 1,748 | 1,753 | 78,700 | 1,753 |
| 2025-02-21 | 1,760 | 1,765 | 1,748 | 1,765 | 119,900 | 1,765 |
| 2025-02-20 | 1,784 | 1,787 | 1,762 | 1,768 | 132,400 | 1,768 |
| 2025-02-19 | 1,809 | 1,810 | 1,791 | 1,791 | 85,700 | 1,791 |
| 2025-02-18 | 1,825 | 1,830 | 1,797 | 1,808 | 131,700 | 1,808 |
| 2025-02-17 | 1,826 | 1,840 | 1,822 | 1,825 | 125,300 | 1,825 |
| 2025-02-14 | 1,840 | 1,845 | 1,826 | 1,826 | 133,600 | 1,826 |
| 2025-02-13 | 1,857 | 1,867 | 1,831 | 1,840 | 164,300 | 1,840 |
| 2025-02-12 | 1,844 | 1,844 | 1,806 | 1,821 | 147,000 | 1,821 |
| 2025-02-10 | 1,831 | 1,834 | 1,816 | 1,819 | 107,300 | 1,819 |
| 2025-02-07 | 1,820 | 1,840 | 1,816 | 1,835 | 98,800 | 1,835 |
| 2025-02-06 | 1,825 | 1,835 | 1,810 | 1,823 | 130,400 | 1,823 |
| 2025-02-05 | 1,842 | 1,850 | 1,827 | 1,834 | 146,200 | 1,834 |
| 2025-02-04 | 1,849 | 1,856 | 1,836 | 1,849 | 211,600 | 1,849 |
| 2025-02-03 | 1,830 | 1,831 | 1,799 | 1,824 | 212,900 | 1,824 |
| 2025-01-31 | 1,845 | 1,858 | 1,836 | 1,851 | 119,200 | 1,851 |
| 2025-01-30 | 1,832 | 1,859 | 1,830 | 1,854 | 162,200 | 1,854 |
| 2025-01-29 | 1,815 | 1,844 | 1,812 | 1,832 | 283,000 | 1,832 |
| 2025-01-28 | 1,801 | 1,809 | 1,794 | 1,798 | 147,200 | 1,798 |
| 2025-01-27 | 1,795 | 1,808 | 1,791 | 1,802 | 141,800 | 1,802 |
| 2025-01-24 | 1,789 | 1,795 | 1,780 | 1,787 | 102,100 | 1,787 |
| 2025-01-23 | 1,783 | 1,784 | 1,763 | 1,783 | 103,100 | 1,783 |
| 2025-01-22 | 1,776 | 1,785 | 1,771 | 1,783 | 161,000 | 1,783 |
| 2025-01-21 | 1,770 | 1,776 | 1,760 | 1,774 | 89,400 | 1,774 |
| 2025-01-20 | 1,748 | 1,767 | 1,747 | 1,763 | 142,300 | 1,763 |
| 2025-01-17 | 1,736 | 1,745 | 1,725 | 1,745 | 117,500 | 1,745 |
| 2025-01-16 | 1,730 | 1,744 | 1,722 | 1,737 | 132,900 | 1,737 |
| 2025-01-15 | 1,724 | 1,742 | 1,724 | 1,735 | 124,900 | 1,735 |
| 2025-01-14 | 1,729 | 1,737 | 1,713 | 1,715 | 177,300 | 1,715 |
| 2025-01-10 | 1,725 | 1,734 | 1,723 | 1,729 | 115,700 | 1,729 |
| 2025-01-09 | 1,739 | 1,742 | 1,727 | 1,728 | 109,900 | 1,728 |
| 2025-01-08 | 1,731 | 1,742 | 1,728 | 1,739 | 132,400 | 1,739 |
| 2025-01-07 | 1,740 | 1,744 | 1,723 | 1,736 | 153,700 | 1,736 |
| 2025-01-06 | 1,744 | 1,744 | 1,724 | 1,733 | 202,200 | 1,733 |
分割・併合履歴 ： [2005-03-28]1株→1.3株 [1987-03-27]1株→1.25株 [1986-08-01]1株→10株 [1983-12-26]1株→1.25株