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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1,881 | 1,924 | 1,881 | 1,912 | 93,200 | 1,912 |
| 2024-04-17 | 1,913 | 1,915 | 1,881 | 1,889 | 127,900 | 1,889 |
| 2024-04-16 | 1,942 | 1,965 | 1,898 | 1,903 | 119,600 | 1,903 |
| 2024-04-15 | 1,943 | 1,959 | 1,928 | 1,959 | 97,100 | 1,959 |
| 2024-04-12 | 1,985 | 2,001 | 1,956 | 1,957 | 107,900 | 1,957 |
| 2024-04-11 | 1,973 | 1,981 | 1,958 | 1,980 | 86,300 | 1,980 |
| 2024-04-10 | 1,972 | 1,992 | 1,962 | 1,987 | 141,800 | 1,987 |
| 2024-04-09 | 1,955 | 1,972 | 1,950 | 1,965 | 120,400 | 1,965 |
| 2024-04-08 | 1,919 | 1,942 | 1,917 | 1,940 | 127,200 | 1,940 |
| 2024-04-05 | 1,891 | 1,917 | 1,889 | 1,917 | 146,400 | 1,917 |
| 2024-04-04 | 1,910 | 1,910 | 1,889 | 1,897 | 169,700 | 1,897 |
| 2024-04-03 | 1,883 | 1,919 | 1,880 | 1,893 | 148,100 | 1,893 |
| 2024-04-02 | 1,946 | 1,951 | 1,895 | 1,895 | 296,800 | 1,895 |
| 2024-04-01 | 2,005 | 2,014 | 1,941 | 1,946 | 271,900 | 1,946 |
| 2024-03-29 | 1,990 | 2,011 | 1,978 | 1,999 | 216,500 | 1,999 |
| 2024-03-28 | 1,980 | 1,993 | 1,966 | 1,987 | 333,300 | 1,987 |
| 2024-03-27 | 2,053 | 2,053 | 2,027 | 2,027 | 361,700 | 2,027 |
| 2024-03-26 | 2,037 | 2,051 | 2,031 | 2,049 | 191,900 | 2,049 |
| 2024-03-25 | 2,054 | 2,054 | 2,028 | 2,037 | 247,000 | 2,037 |
| 2024-03-22 | 2,038 | 2,056 | 2,019 | 2,056 | 273,900 | 2,056 |
| 2024-03-21 | 2,010 | 2,033 | 2,000 | 2,025 | 244,400 | 2,025 |
| 2024-03-19 | 1,974 | 1,998 | 1,957 | 1,993 | 168,600 | 1,993 |
| 2024-03-18 | 1,974 | 1,978 | 1,960 | 1,966 | 149,900 | 1,966 |
| 2024-03-15 | 1,948 | 1,962 | 1,942 | 1,955 | 170,500 | 1,955 |
| 2024-03-14 | 1,924 | 1,954 | 1,922 | 1,951 | 125,900 | 1,951 |
| 2024-03-13 | 1,980 | 1,991 | 1,920 | 1,934 | 178,600 | 1,934 |
| 2024-03-12 | 1,920 | 1,957 | 1,900 | 1,957 | 264,100 | 1,957 |
| 2024-03-11 | 1,976 | 1,978 | 1,937 | 1,949 | 263,000 | 1,949 |
| 2024-03-08 | 1,965 | 1,997 | 1,957 | 1,978 | 190,200 | 1,978 |
| 2024-03-07 | 2,040 | 2,040 | 1,974 | 1,977 | 307,700 | 1,977 |
| 2024-03-06 | 1,997 | 2,037 | 1,992 | 2,027 | 209,300 | 2,027 |
| 2024-03-05 | 2,000 | 2,008 | 1,991 | 1,998 | 190,800 | 1,998 |
| 2024-03-04 | 2,046 | 2,046 | 2,006 | 2,014 | 253,700 | 2,014 |
| 2024-03-01 | 2,045 | 2,053 | 2,028 | 2,046 | 163,900 | 2,046 |
| 2024-02-29 | 2,038 | 2,055 | 2,024 | 2,048 | 175,800 | 2,048 |
| 2024-02-28 | 2,040 | 2,072 | 2,029 | 2,038 | 334,900 | 2,038 |
| 2024-02-27 | 2,021 | 2,040 | 2,000 | 2,005 | 215,500 | 2,005 |
| 2024-02-26 | 2,040 | 2,053 | 2,015 | 2,017 | 282,000 | 2,017 |
| 2024-02-22 | 2,018 | 2,045 | 2,013 | 2,028 | 255,900 | 2,028 |
| 2024-02-21 | 2,020 | 2,023 | 1,990 | 2,011 | 132,100 | 2,011 |
| 2024-02-20 | 2,020 | 2,027 | 2,002 | 2,014 | 154,600 | 2,014 |
| 2024-02-19 | 1,983 | 2,020 | 1,983 | 2,020 | 194,000 | 2,020 |
| 2024-02-16 | 1,986 | 1,996 | 1,967 | 1,986 | 154,700 | 1,986 |
| 2024-02-15 | 2,002 | 2,022 | 1,965 | 1,975 | 255,300 | 1,975 |
| 2024-02-14 | 1,990 | 2,003 | 1,965 | 1,990 | 242,900 | 1,990 |
| 2024-02-13 | 1,950 | 1,994 | 1,922 | 1,994 | 465,600 | 1,994 |
| 2024-02-09 | 1,947 | 1,967 | 1,932 | 1,952 | 288,600 | 1,952 |
| 2024-02-08 | 1,975 | 1,982 | 1,943 | 1,960 | 271,400 | 1,960 |
| 2024-02-07 | 1,963 | 2,007 | 1,962 | 1,980 | 266,600 | 1,980 |
| 2024-02-06 | 1,975 | 1,986 | 1,966 | 1,970 | 197,900 | 1,970 |
| 2024-02-05 | 1,995 | 2,008 | 1,979 | 1,979 | 212,600 | 1,979 |
| 2024-02-02 | 2,001 | 2,002 | 1,973 | 1,992 | 232,900 | 1,992 |
| 2024-02-01 | 1,985 | 2,008 | 1,982 | 2,001 | 260,500 | 2,001 |
| 2024-01-31 | 1,978 | 1,996 | 1,968 | 1,996 | 141,200 | 1,996 |
| 2024-01-30 | 1,986 | 1,986 | 1,967 | 1,978 | 147,500 | 1,978 |
| 2024-01-29 | 1,967 | 1,996 | 1,964 | 1,986 | 215,400 | 1,986 |
| 2024-01-26 | 1,971 | 1,972 | 1,945 | 1,950 | 238,400 | 1,950 |
| 2024-01-25 | 1,956 | 1,982 | 1,952 | 1,967 | 226,300 | 1,967 |
| 2024-01-24 | 1,959 | 1,969 | 1,949 | 1,954 | 167,600 | 1,954 |
| 2024-01-23 | 1,958 | 1,972 | 1,953 | 1,967 | 267,700 | 1,967 |
| 2024-01-22 | 1,942 | 1,955 | 1,935 | 1,955 | 190,800 | 1,955 |
| 2024-01-19 | 1,959 | 1,959 | 1,926 | 1,936 | 205,200 | 1,936 |
| 2024-01-18 | 1,935 | 1,955 | 1,929 | 1,943 | 188,200 | 1,943 |
| 2024-01-17 | 1,935 | 1,963 | 1,920 | 1,920 | 366,000 | 1,920 |
| 2024-01-16 | 1,915 | 1,931 | 1,903 | 1,926 | 258,200 | 1,926 |
| 2024-01-15 | 1,890 | 1,925 | 1,889 | 1,913 | 390,200 | 1,913 |
| 2024-01-12 | 1,914 | 1,923 | 1,885 | 1,908 | 314,900 | 1,908 |
| 2024-01-11 | 1,900 | 1,922 | 1,896 | 1,905 | 302,500 | 1,905 |
| 2024-01-10 | 1,875 | 1,906 | 1,863 | 1,885 | 459,100 | 1,885 |
| 2024-01-09 | 1,861 | 1,887 | 1,855 | 1,871 | 491,700 | 1,871 |
| 2024-01-05 | 1,842 | 1,844 | 1,829 | 1,842 | 381,400 | 1,842 |
| 2024-01-04 | 1,798 | 1,834 | 1,781 | 1,833 | 485,100 | 1,833 |
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
