7239 (株)タチエス 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
2024-10-041,8551,8681,8511,85698,1001,856
2024-10-031,8541,8621,8431,850124,9001,850
2024-10-021,8301,8541,8241,832111,3001,832
2024-10-011,8451,8551,8301,847117,0001,847
2024-09-301,8101,8321,8081,824190,9001,824
2024-09-271,8701,8911,8601,885216,2001,885
2024-09-261,9061,9101,8851,910394,8001,910
2024-09-251,8961,9001,8761,890169,7001,890
2024-09-241,9131,9171,8961,896132,2001,896
2024-09-201,9171,9181,8921,900178,7001,900
2024-09-191,8901,9171,8901,89992,0001,899
2024-09-181,8791,8891,8631,87775,8001,877
2024-09-171,8801,8841,8341,858151,9001,858
2024-09-131,8701,8801,8571,859133,1001,859
2024-09-121,8921,8961,8661,88386,6001,883
2024-09-111,9001,9001,8381,854181,7001,854
2024-09-101,9181,9261,9001,900113,9001,900
2024-09-091,8901,9151,8711,913186,6001,913
2024-09-061,9411,9481,9211,926113,9001,926
2024-09-051,9301,9691,9171,936133,3001,936
2024-09-041,9591,9681,9301,931226,0001,931
2024-09-031,9681,9881,9681,985113,9001,985
2024-09-021,9741,9921,9621,967132,0001,967
2024-08-301,9491,9781,9471,964136,3001,964
2024-08-291,9441,9471,9321,94575,4001,945
2024-08-281,9381,9441,9291,94472,6001,944
2024-08-271,9191,9411,9131,94179,6001,941
2024-08-261,9461,9461,9071,916149,0001,916
2024-08-231,9351,9521,9321,946108,3001,946
2024-08-221,9501,9501,9251,936109,5001,936
2024-08-211,9111,9451,9081,944133,9001,944
2024-08-201,9191,9261,9041,920117,6001,920
2024-08-191,9191,9371,8921,900152,9001,900
2024-08-161,9331,9331,9071,918149,4001,918
2024-08-151,8611,8961,8611,883145,7001,883
2024-08-141,8301,8591,8131,859185,0001,859
2024-08-131,7951,8251,7801,825258,9001,825
2024-08-091,8221,8301,7631,789267,8001,789
2024-08-081,7841,8251,7711,772391,7001,772
2024-08-071,7331,8201,7261,795399,4001,795
2024-08-061,6891,8031,6801,733399,7001,733
2024-08-051,7181,7451,5501,557616,3001,557
2024-08-021,8601,8631,8061,833392,8001,833
2024-08-011,9811,9811,9081,911274,0001,911
2024-07-311,9642,0051,9512,005215,4002,005
2024-07-301,9781,9801,9631,973189,8001,973
2024-07-291,9901,9981,9721,984173,6001,984
2024-07-261,9901,9901,9551,959322,7001,959
2024-07-252,0032,0031,9701,991253,1001,991
2024-07-242,0622,0682,0242,024109,7002,024
2024-07-232,0422,0702,0402,067170,5002,067
2024-07-222,0492,0492,0182,018128,7002,018
2024-07-192,0332,0352,0162,034106,1002,034
2024-07-182,0402,0502,0292,029179,6002,029
2024-07-172,0702,0712,0502,056136,6002,056
2024-07-162,0762,0822,0602,064151,5002,064
2024-07-122,0542,0732,0502,073144,5002,073
2024-07-112,0402,0752,0382,061399,1002,061
2024-07-102,0202,0362,0112,036185,4002,036
2024-07-092,0002,0111,9912,004122,1002,004
2024-07-082,0242,0271,9941,995144,1001,995
2024-07-052,0352,0392,0022,002116,2002,002
2024-07-041,9972,0301,9852,030261,4002,030
2024-07-031,9902,0001,9861,997129,6001,997
2024-07-021,9871,9921,9831,987175,0001,987
2024-07-011,9721,9901,9681,987215,9001,987
2024-06-281,9661,9681,9571,965132,5001,965
2024-06-271,9551,9691,9481,965122,7001,965
2024-06-261,9601,9601,9411,950108,3001,950
2024-06-251,9301,9551,9301,950207,2001,950
2024-06-241,9121,9271,9101,92195,2001,921
2024-06-211,9401,9481,9051,911337,8001,911
2024-06-201,9291,9371,9141,933141,9001,933
2024-06-191,9041,9321,9041,930149,7001,930
2024-06-181,9071,9101,8931,895124,6001,895
2024-06-171,9151,9151,8761,894200,7001,894
2024-06-141,8851,9301,8821,930184,8001,930
2024-06-131,9071,9101,8851,893166,5001,893
2024-06-121,9011,9141,8951,907105,4001,907
2024-06-111,9371,9381,9021,902155,6001,902
2024-06-101,9011,9281,9011,923110,6001,923
2024-06-071,8951,9041,8911,898115,8001,898
2024-06-061,9211,9251,8961,898175,3001,898
2024-06-051,9261,9301,9101,913125,5001,913
2024-06-041,9331,9481,9321,937147,6001,937
2024-06-031,9651,9751,9491,953116,4001,953
2024-05-311,9601,9741,9501,968105,8001,968
2024-05-301,9201,9471,9091,939105,1001,939
2024-05-291,9771,9791,9251,925195,2001,925
2024-05-281,9861,9901,9681,970136,6001,970
2024-05-271,9922,0061,9821,988126,8001,988
2024-05-241,9681,9891,9601,980145,4001,980
2024-05-231,9801,9881,9711,980223,7001,980
2024-05-221,9852,0011,9791,985182,6001,985
2024-05-212,0202,0552,0062,013189,8002,013
2024-05-201,9982,0351,9982,030250,4002,030
2024-05-171,9321,9961,9261,989195,8001,989
2024-05-161,9521,9541,9051,932384,2001,932
2024-05-151,9852,0021,9721,982262,5001,982
2024-05-141,9791,9801,9521,956150,7001,956
2024-05-131,9781,9781,9561,977112,5001,977
2024-05-101,9991,9991,9591,980129,5001,980
2024-05-091,9841,9981,9601,977110,0001,977
2024-05-081,9701,9821,9581,979128,3001,979
2024-05-071,9741,9821,9521,970105,8001,970
2024-05-021,9701,9791,9541,974124,7001,974
2024-05-011,9821,9891,9591,985117,5001,985
2024-04-301,9832,0181,9772,003305,5002,003
2024-04-261,9411,9481,9101,930150,2001,930
2024-04-251,9401,9621,9261,936122,7001,936
2024-04-241,9321,9401,9201,93877,5001,938
2024-04-231,9021,9301,9021,922141,6001,922
2024-04-221,8991,9231,8931,921132,5001,921
2024-04-191,9031,9111,8401,865193,7001,865
2024-04-181,8811,9241,8811,91293,2001,912
2024-04-171,9131,9151,8811,889127,9001,889
2024-04-161,9421,9651,8981,903119,6001,903
2024-04-151,9431,9591,9281,95997,1001,959
2024-04-121,9852,0011,9561,957107,9001,957
2024-04-111,9731,9811,9581,98086,3001,980
2024-04-101,9721,9921,9621,987141,8001,987
2024-04-091,9551,9721,9501,965120,4001,965
2024-04-081,9191,9421,9171,940127,2001,940
2024-04-051,8911,9171,8891,917146,4001,917
2024-04-041,9101,9101,8891,897169,7001,897
2024-04-031,8831,9191,8801,893148,1001,893
2024-04-021,9461,9511,8951,895296,8001,895
2024-04-012,0052,0141,9411,946271,9001,946
2024-03-291,9902,0111,9781,999216,5001,999
2024-03-281,9801,9931,9661,987333,3001,987
2024-03-272,0532,0532,0272,027361,7002,027
2024-03-262,0372,0512,0312,049191,9002,049
2024-03-252,0542,0542,0282,037247,0002,037
2024-03-222,0382,0562,0192,056273,9002,056
2024-03-212,0102,0332,0002,025244,4002,025
2024-03-191,9741,9981,9571,993168,6001,993
2024-03-181,9741,9781,9601,966149,9001,966
2024-03-151,9481,9621,9421,955170,5001,955
2024-03-141,9241,9541,9221,951125,9001,951
2024-03-131,9801,9911,9201,934178,6001,934
2024-03-121,9201,9571,9001,957264,1001,957
2024-03-111,9761,9781,9371,949263,0001,949
2024-03-081,9651,9971,9571,978190,2001,978
2024-03-072,0402,0401,9741,977307,7001,977
2024-03-061,9972,0371,9922,027209,3002,027
2024-03-052,0002,0081,9911,998190,8001,998
2024-03-042,0462,0462,0062,014253,7002,014
2024-03-012,0452,0532,0282,046163,9002,046
2024-02-292,0382,0552,0242,048175,8002,048
2024-02-282,0402,0722,0292,038334,9002,038
2024-02-272,0212,0402,0002,005215,5002,005
2024-02-262,0402,0532,0152,017282,0002,017
2024-02-222,0182,0452,0132,028255,9002,028
2024-02-212,0202,0231,9902,011132,1002,011
2024-02-202,0202,0272,0022,014154,6002,014
2024-02-191,9832,0201,9832,020194,0002,020
2024-02-161,9861,9961,9671,986154,7001,986
2024-02-152,0022,0221,9651,975255,3001,975
2024-02-141,9902,0031,9651,990242,9001,990
2024-02-131,9501,9941,9221,994465,6001,994
2024-02-091,9471,9671,9321,952288,6001,952
2024-02-081,9751,9821,9431,960271,4001,960
2024-02-071,9632,0071,9621,980266,6001,980
2024-02-061,9751,9861,9661,970197,9001,970
2024-02-051,9952,0081,9791,979212,6001,979
2024-02-022,0012,0021,9731,992232,9001,992
2024-02-011,9852,0081,9822,001260,5002,001
2024-01-311,9781,9961,9681,996141,2001,996
2024-01-301,9861,9861,9671,978147,5001,978
2024-01-291,9671,9961,9641,986215,4001,986
2024-01-261,9711,9721,9451,950238,4001,950
2024-01-251,9561,9821,9521,967226,3001,967
2024-01-241,9591,9691,9491,954167,6001,954
2024-01-231,9581,9721,9531,967267,7001,967
2024-01-221,9421,9551,9351,955190,8001,955
2024-01-191,9591,9591,9261,936205,2001,936
2024-01-181,9351,9551,9291,943188,2001,943
2024-01-171,9351,9631,9201,920366,0001,920
2024-01-161,9151,9311,9031,926258,2001,926
2024-01-151,8901,9251,8891,913390,2001,913
2024-01-121,9141,9231,8851,908314,9001,908
2024-01-111,9001,9221,8961,905302,5001,905
2024-01-101,8751,9061,8631,885459,1001,885
2024-01-091,8611,8871,8551,871491,7001,871
2024-01-051,8421,8441,8291,842381,4001,842
2024-01-041,7981,8341,7811,833485,1001,833

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