1. HOME >
  2. 株価時系列 >
  3. 7239 >
  4. 2019年

7239 (株)タチエス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4551,4571,4271,43436,3001,434
2019-12-271,4541,4671,4461,46541,3001,465
2019-12-261,4121,4561,4121,45446,2001,454
2019-12-251,4391,4391,4021,41222,0001,412
2019-12-241,4661,4711,4401,44623,0001,446
2019-12-231,5051,5051,4601,47032,6001,470
2019-12-201,5021,5131,4921,50656,9001,506
2019-12-191,4931,5101,4901,50233,5001,502
2019-12-181,5021,5021,4811,48831,4001,488
2019-12-171,5151,5151,4821,50244,9001,502
2019-12-161,5101,5241,4991,49931,5001,499
2019-12-131,4791,5251,4771,51183,4001,511
2019-12-121,4661,4721,4451,44947,4001,449
2019-12-111,4401,4671,4341,46548,0001,465
2019-12-101,4631,4671,4441,44538,7001,445
2019-12-091,4411,4551,4381,45323,2001,453
2019-12-061,4201,4411,4081,41835,3001,418
2019-12-051,4251,4521,4251,43548,5001,435
2019-12-041,4361,4581,4241,45544,7001,455
2019-12-031,4121,4551,4021,44757,2001,447
2019-12-021,4241,4471,4211,44246,2001,442
2019-11-291,4211,4361,4111,42636,8001,426
2019-11-281,4481,4481,4241,42920,1001,429
2019-11-271,4501,4531,4351,44328,0001,443
2019-11-261,4291,4481,4221,43742,7001,437
2019-11-251,4081,4251,4051,41417,4001,414
2019-11-221,3981,4141,3811,38945,2001,389
2019-11-211,4071,4121,3711,39744,8001,397
2019-11-201,4241,4431,4091,42030,8001,420
2019-11-191,4531,4581,4361,44432,3001,444
2019-11-181,4601,4831,4531,46118,0001,461
2019-11-151,4581,4991,4551,48653,1001,486
2019-11-141,4931,4961,4411,44452,5001,444
2019-11-131,4631,5111,4631,49836,2001,498
2019-11-121,5021,5071,4911,50238,6001,502
2019-11-111,5071,5181,4891,50480,3001,504
2019-11-081,5301,5781,4661,49386,1001,493
2019-11-071,4961,4991,4681,49279,4001,492
2019-11-061,5131,5141,4831,49135,2001,491
2019-11-051,4441,5161,4291,50090,3001,500
2019-11-011,4241,4531,4231,44041,6001,440
2019-10-311,4651,4651,4261,45267,2001,452
2019-10-301,4801,4861,4471,463110,3001,463
2019-10-291,4641,4821,4631,48254,1001,482
2019-10-281,4511,4651,4511,45733,8001,457
2019-10-251,4451,4531,4301,45040,9001,450
2019-10-241,4361,4501,4261,44151,6001,441
2019-10-231,4031,4211,3841,42143,3001,421
2019-10-211,4011,4041,3791,39364,7001,393
2019-10-181,3741,3951,3741,38052,2001,380
2019-10-171,3921,3921,3631,36560,5001,365
2019-10-161,3781,3981,3761,39360,3001,393
2019-10-151,3501,3731,3471,35556,9001,355
2019-10-111,3211,3261,2981,31965,3001,319
2019-10-101,3221,3221,2971,31139,9001,311
2019-10-091,3061,3241,2971,32448,9001,324
2019-10-081,3191,3371,3051,32559,5001,325
2019-10-071,3081,3161,2961,30845,5001,308
2019-10-041,2931,3111,2851,30843,1001,308
2019-10-031,3021,3161,2981,306114,0001,306
2019-10-021,3501,3591,3351,34773,0001,347
2019-10-011,3381,3631,3201,34855,5001,348
2019-09-301,3131,3201,2911,30861,5001,308
2019-09-271,3261,3381,3041,31764,4001,317
2019-09-261,3461,3681,3401,35290,1001,352
2019-09-251,3131,3341,2971,32668,0001,326
2019-09-241,3201,3431,3051,32787,1001,327
2019-09-201,3031,3151,2671,306219,5001,306
2019-09-191,2611,3071,2611,294103,7001,294
2019-09-181,2991,2991,2511,260112,8001,260
2019-09-171,3191,3231,2951,29994,4001,299
2019-09-131,2971,3421,2971,335114,9001,335
2019-09-121,3161,3391,2931,32793,7001,327
2019-09-111,2661,3191,2661,31975,5001,319
2019-09-101,2441,2621,2411,25875,0001,258
2019-09-091,2381,2381,2201,23748,5001,237
2019-09-061,2291,2491,2291,24453,6001,244
2019-09-051,1811,2401,1721,22674,8001,226
2019-09-041,1781,2001,1681,18163,6001,181
2019-09-031,1751,1891,1661,18040,6001,180
2019-09-021,1931,2061,1821,18440,8001,184
2019-08-301,1481,1961,1481,19352,0001,193
2019-08-291,1531,1571,1291,14831,3001,148
2019-08-281,1651,1731,1461,14842,8001,148
2019-08-271,1481,1741,1481,16753,7001,167
2019-08-261,1571,1571,1341,13781,4001,137
2019-08-231,2311,2361,1811,18681,3001,186
2019-08-221,2341,2341,2101,22553,3001,225
2019-08-211,2221,2251,2021,22255,0001,222
2019-08-201,2471,2531,2161,24351,8001,243
2019-08-191,2131,2221,2091,22036,5001,220
2019-08-161,1931,2111,1881,19635,4001,196
2019-08-151,1651,1991,1601,19548,4001,195
2019-08-141,1821,2071,1821,20764,4001,207
2019-08-131,2051,2111,1621,16398,9001,163
2019-08-091,2171,2431,2121,21962,8001,219
2019-08-081,2581,2801,2201,24174,8001,241
2019-08-071,2491,2761,2491,25834,4001,258
2019-08-061,2261,2671,2191,26449,2001,264
2019-08-051,2961,2961,2491,27162,4001,271
2019-08-021,3521,3581,3041,31382,1001,313
2019-08-011,3921,4171,3801,41258,1001,412
2019-07-311,4021,4161,3931,40075,7001,400
2019-07-301,4071,4211,4071,42064,1001,420
2019-07-291,4221,4261,3951,39832,6001,398
2019-07-261,4331,4331,4041,41734,4001,417
2019-07-251,4241,4421,4141,44028,6001,440
2019-07-241,4211,4361,4181,42745,7001,427
2019-07-231,3861,4291,3811,41489,0001,414
2019-07-221,3731,3901,3701,38543,9001,385
2019-07-191,3221,3711,3221,36246,6001,362
2019-07-181,3531,3531,3151,319115,3001,319
2019-07-171,3691,3801,3501,35045,0001,350
2019-07-161,3661,3831,3641,37048,5001,370
2019-07-121,3701,3821,3551,35533,4001,355
2019-07-111,3691,3801,3611,37638,0001,376
2019-07-101,3611,3771,3561,36974,1001,369
2019-07-091,3931,3961,3601,37367,5001,373
2019-07-081,4161,4201,3881,38984,4001,389
2019-07-051,4201,4311,4161,43133,6001,431
2019-07-041,4261,4381,4141,42065,2001,420
2019-07-031,4161,4201,3961,41576,2001,415
2019-07-021,4231,4331,3991,42970,1001,429
2019-07-011,4141,4241,3821,42182,6001,421
2019-06-281,3951,3961,3701,38487,9001,384
2019-06-271,3481,3931,3461,384128,7001,384
2019-06-261,3291,3641,3261,32972,3001,329
2019-06-251,3571,3751,3491,35677,3001,356
2019-06-241,3641,3751,3451,36480,7001,364
2019-06-211,3281,3821,3241,372312,5001,372
2019-06-201,3431,3501,2961,322106,3001,322
2019-06-191,2781,3171,2701,304131,9001,304
2019-06-181,2761,3061,2511,25568,5001,255
2019-06-171,2881,2961,2741,28175,9001,281
2019-06-141,2881,3071,2791,28873,0001,288
2019-06-131,3151,3171,2811,29265,4001,292
2019-06-121,3451,3471,3301,33561,1001,335
2019-06-111,3461,3701,3261,35655,6001,356
2019-06-101,3451,3641,3381,35270,5001,352
2019-06-071,3141,3341,2881,322114,8001,322
2019-06-061,3081,3301,3021,30261,8001,302
2019-06-051,3151,3351,2991,33397,0001,333
2019-06-041,2431,3061,2431,289164,0001,289
2019-06-031,2501,2711,2271,242153,0001,242
2019-05-311,3461,3561,2881,292223,2001,292
2019-05-301,3441,3901,3321,361122,1001,361
2019-05-291,3351,3781,3051,348148,7001,348
2019-05-281,3431,3781,3291,365141,8001,365
2019-05-271,3641,3851,3361,33761,2001,337
2019-05-241,3821,3881,3521,368115,6001,368
2019-05-231,3951,4081,3901,399102,9001,399
2019-05-221,3841,4051,3841,39571,7001,395
2019-05-211,3751,3851,3581,37988,7001,379
2019-05-201,4151,4291,3781,38172,0001,381
2019-05-171,4351,4431,3791,410136,9001,410
2019-05-161,4601,4651,4111,424151,7001,424
2019-05-151,3821,4651,3691,457346,0001,457
2019-05-141,5001,5411,4951,53597,9001,535
2019-05-131,4961,5311,4931,516120,1001,516
2019-05-101,5121,5301,4901,49973,7001,499
2019-05-091,5701,5701,5091,51354,6001,513
2019-05-081,6001,6011,5711,583113,1001,583
2019-05-071,6921,6991,6161,62995,8001,629
2019-04-261,7011,7201,6901,71163,3001,711
2019-04-251,7101,7281,7041,72299,1001,722
2019-04-241,7451,7531,7101,71061,5001,710
2019-04-231,7561,7581,7221,74448,8001,744
2019-04-221,7631,7631,7321,74627,0001,746
2019-04-191,7431,7641,7281,75883,0001,758
2019-04-181,7281,7381,7021,70844,9001,708
2019-04-171,7011,7271,6961,72743,5001,727
2019-04-161,7101,7101,6881,69931,5001,699
2019-04-151,6961,7161,6781,71553,2001,715
2019-04-121,6981,6981,6591,66545,8001,665
2019-04-111,6901,6901,6681,68240,1001,682
2019-04-101,6771,6961,6751,68741,1001,687
2019-04-091,7041,7371,6851,71255,0001,712
2019-04-081,7251,7331,7041,72043,9001,720
2019-04-051,7001,7461,7001,74374,0001,743
2019-04-041,6991,7281,6681,68881,2001,688
2019-04-031,6641,7081,6611,70483,9001,704
2019-04-021,6631,6751,6421,66244,9001,662
2019-04-011,6081,6641,6081,65583,1001,655
2019-03-291,6031,6101,5731,58491,7001,584
2019-03-281,6351,6351,5701,58199,7001,581
2019-03-271,6601,6601,6191,647208,1001,647
2019-03-261,6041,6751,5951,675547,0001,675
2019-03-251,6441,6671,5601,569399,8001,569
2019-03-221,6711,6731,6261,666259,3001,666
2019-03-201,6661,6771,6241,631210,3001,631
2019-03-191,5771,6281,5771,610155,5001,610
2019-03-181,5461,5701,5431,566198,6001,566
2019-03-151,5401,5671,5381,542105,2001,542
2019-03-141,5631,5631,5211,52595,1001,525
2019-03-131,5601,5951,5441,547112,3001,547
2019-03-121,5621,5761,5511,56078,2001,560
2019-03-111,5301,5561,5281,551128,4001,551
2019-03-081,5601,5641,5161,526110,4001,526
2019-03-071,5981,6091,5631,575104,3001,575
2019-03-061,6241,6351,6071,61495,3001,614
2019-03-051,6441,6451,6111,62264,0001,622
2019-03-041,6841,6851,6401,65348,6001,653
2019-03-011,6561,6771,6471,65240,9001,652
2019-02-281,6701,6701,6381,64969,7001,649
2019-02-271,6691,6921,6421,66775,6001,667
2019-02-261,7121,7161,6571,66246,7001,662
2019-02-251,6911,7101,6831,70381,9001,703
2019-02-221,6601,6821,6391,67058,8001,670
2019-02-211,6731,6891,6571,67042,1001,670
2019-02-201,6741,7111,6611,68082,9001,680
2019-02-191,6661,6821,6491,66871,0001,668
2019-02-181,6331,6621,6181,66253,1001,662
2019-02-151,5681,6041,5541,57878,2001,578
2019-02-141,6671,6721,5981,60150,6001,601
2019-02-131,6561,6721,6341,67075,1001,670
2019-02-121,6491,6801,5951,667149,7001,667
2019-02-081,4851,5011,4591,47380,7001,473
2019-02-071,5251,5251,4941,50537,4001,505
2019-02-061,5511,5531,5131,52024,7001,520
2019-02-051,5371,5581,5271,55662,2001,556
2019-02-041,4781,5271,4771,52762,6001,527
2019-02-011,4911,5071,4651,46649,4001,466
2019-01-311,4941,5161,4861,49483,1001,494
2019-01-301,5471,5471,4911,49175,1001,491
2019-01-291,5161,5431,5091,54060,0001,540
2019-01-281,5271,5311,5101,51430,5001,514
2019-01-251,5181,5531,5181,52785,3001,527
2019-01-241,5091,5301,4971,52132,2001,521
2019-01-231,5071,5301,5001,51747,8001,517
2019-01-221,5551,5551,5311,53727,3001,537
2019-01-211,5331,5551,5271,54841,4001,548
2019-01-181,5201,5281,5021,51536,8001,515
2019-01-171,5061,5251,4891,50851,7001,508
2019-01-161,5051,5141,4801,49056,3001,490
2019-01-151,4321,5011,4321,50044,8001,500
2019-01-111,5001,5001,4431,46834,7001,468
2019-01-101,4681,4881,4511,48772,2001,487
2019-01-091,4501,4781,4471,47256,6001,472
2019-01-081,4261,4611,4211,43871,5001,438
2019-01-071,4131,4411,4041,41354,3001,413
2019-01-041,3271,3811,3271,370108,4001,370

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