7239 (株)タチエス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,0781,0931,0671,09084,9001,090
2022-05-181,0791,0941,0751,09457,0001,094
2022-05-171,0721,0721,0421,06960,2001,069
2022-05-161,1001,1051,0551,065135,2001,065
2022-05-131,0001,0621,0001,062116,5001,062
2022-05-121,0041,0119901,000144,3001,000
2022-05-111,0171,0291,0031,004136,0001,004
2022-05-101,0241,0269971,026100,2001,026
2022-05-091,0381,0431,0211,03189,3001,031
2022-05-061,0181,0441,0181,03586,0001,035
2022-05-021,0161,0301,0111,02587,0001,025
2022-04-289851,0189791,016258,0001,016
2022-04-2798098496497081,200970
2022-04-269991,00398399081,100990
2022-04-259851,00298199751,000997
2022-04-221,0051,0069921,00561,6001,005
2022-04-211,0071,0201,0011,02045,0001,020
2022-04-209891,0039851,00066,9001,000
2022-04-1997198596598059,100980
2022-04-1896396994996450,400964
2022-04-1596197696196933,200969
2022-04-1496697395997348,700973
2022-04-1395996695396474,400964
2022-04-1297097295395356,900953
2022-04-1197297696397395,300973
2022-04-0898198295996585,600965
2022-04-071,0001,00097398293,700982
2022-04-061,0351,0351,0011,00367,1001,003
2022-04-051,0521,0591,0301,03776,2001,037
2022-04-041,0201,0451,0201,04487,6001,044
2022-04-019991,0159751,01589,9001,015
2022-03-311,0001,01199499573,000995
2022-03-301,0351,0359981,020106,2001,020
2022-03-291,0701,0731,0451,061136,3001,061
2022-03-281,0661,0771,0541,067139,9001,067
2022-03-251,0501,0651,0441,057118,3001,057
2022-03-241,0201,0431,0131,043107,7001,043
2022-03-231,0211,0431,0181,041122,1001,041
2022-03-221,0261,0291,0051,010103,9001,010
2022-03-189921,0229861,017220,7001,017
2022-03-171,0001,005986995239,100995
2022-03-16988990971990122,000990
2022-03-15957986950985128,200985
2022-03-14959960950953112,700953
2022-03-1197497695296086,000960
2022-03-10977988971985144,700985
2022-03-09960973942947102,500947
2022-03-0897398595196090,900960
2022-03-071,0361,036977986137,000986
2022-03-041,0701,0701,0441,05171,2001,051
2022-03-031,0761,0881,0741,07867,0001,078
2022-03-021,0891,0911,0591,05964,4001,059
2022-03-011,1331,1331,1011,10382,3001,103
2022-02-281,0981,1261,0981,12395,6001,123
2022-02-251,0861,0941,0741,09492,6001,094
2022-02-241,1181,1181,0761,086113,0001,086
2022-02-221,1301,1351,1121,128200,9001,128
2022-02-211,1451,1551,1311,145103,1001,145
2022-02-181,1421,1631,1351,163100,3001,163
2022-02-171,1561,1631,1461,151124,3001,151
2022-02-161,1641,1651,1441,16278,8001,162
2022-02-151,1611,1721,1421,14392,4001,143
2022-02-141,1831,1831,1531,15895,3001,158
2022-02-101,2321,2321,1801,19487,1001,194
2022-02-091,2101,2291,1991,226104,9001,226
2022-02-081,2191,2401,2111,21549,1001,215
2022-02-071,2321,2351,1981,21187,2001,211
2022-02-041,2321,2531,2251,24935,1001,249
2022-02-031,2231,2391,2121,23934,2001,239
2022-02-021,1861,2251,1861,21748,8001,217
2022-02-011,2001,2091,1791,18161,0001,181
2022-01-311,1771,2021,1731,19551,8001,195
2022-01-281,1531,1811,1491,178101,9001,178
2022-01-271,2051,2131,1581,158132,4001,158
2022-01-261,1981,2081,1851,19556,5001,195
2022-01-251,2241,2301,1901,198116,4001,198
2022-01-241,2051,2331,2041,23295,5001,232
2022-01-211,2091,2221,1971,22297,6001,222
2022-01-201,2091,2411,1911,224113,9001,224
2022-01-191,2671,2731,2081,21665,4001,216
2022-01-181,3101,3241,2871,28932,1001,289
2022-01-171,3291,3451,3141,31838,4001,318
2022-01-141,3351,3351,3021,32858,0001,328
2022-01-131,3271,3361,3121,31747,7001,317
2022-01-121,3101,3491,3031,33395,1001,333
2022-01-111,3091,3141,2851,29863,8001,298
2022-01-071,2961,3241,2921,30679,0001,306
2022-01-061,3021,3161,2771,28599,8001,285
2022-01-051,3001,3311,2901,316179,8001,316
2022-01-041,2801,2951,2751,28568,1001,285

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