1. HOME >
  2. 株価時系列 >
  3. 7239 >
  4. 2021年

7239 (株)タチエス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2641,2821,2491,26444,2001,264
2021-12-291,2601,2681,2541,26651,6001,266
2021-12-281,2421,2571,2391,25353,4001,253
2021-12-271,2141,2321,2091,22738,5001,227
2021-12-241,2001,2171,2001,21434,3001,214
2021-12-231,1801,1981,1751,19627,8001,196
2021-12-221,1461,1741,1411,170109,3001,170
2021-12-211,1701,1701,1401,148130,4001,148
2021-12-201,2061,2071,1461,146112,5001,146
2021-12-171,1981,2111,1751,196151,2001,196
2021-12-161,1781,1961,1651,191296,1001,191
2021-12-151,1981,2031,1671,169103,2001,169
2021-12-141,2121,2201,2031,20482,8001,204
2021-12-131,2371,2371,2071,21760,0001,217
2021-12-101,2371,2501,2161,22388,9001,223
2021-12-091,2351,2461,2191,23385,1001,233
2021-12-081,2401,2501,2291,241123,7001,241
2021-12-071,2131,2401,2021,23597,4001,235
2021-12-061,1961,2141,1911,20480,4001,204
2021-12-031,1661,1891,1661,189122,0001,189
2021-12-021,1481,1741,1381,159163,8001,159
2021-12-011,1361,1671,1151,156176,6001,156
2021-11-301,1261,1531,1171,1441,059,2001,144
2021-11-291,1291,1551,1121,121280,9001,121
2021-11-261,1391,1561,1101,129291,6001,129
2021-11-251,1771,1791,1521,160149,6001,160
2021-11-241,1791,2001,1661,168141,2001,168
2021-11-221,1671,1781,1511,164186,2001,164
2021-11-191,1601,1761,1371,174157,6001,174
2021-11-181,1241,1571,1171,149201,0001,149
2021-11-171,1531,1611,1151,132230,2001,132
2021-11-161,1941,1991,1481,183212,6001,183
2021-11-151,2801,2811,1881,193300,1001,193
2021-11-121,3741,3901,3211,327205,6001,327
2021-11-111,3851,4041,3811,39340,0001,393
2021-11-101,3841,3891,3651,38364,6001,383
2021-11-091,4161,4201,3781,38150,5001,381
2021-11-081,4211,4381,4101,41672,6001,416
2021-11-051,4111,4321,4001,41982,4001,419
2021-11-041,3731,4281,3661,423183,1001,423
2021-11-021,4101,4131,3671,36851,5001,368
2021-11-011,4101,4181,3891,41871,7001,418
2021-10-291,3931,4011,3491,37469,0001,374
2021-10-281,3811,4091,3681,389480,3001,389
2021-10-271,3811,3991,3741,38963,3001,389
2021-10-261,3681,3961,3601,384131,1001,384
2021-10-251,3261,3631,3261,353120,3001,353
2021-10-221,3311,3431,3231,32867,8001,328
2021-10-211,3701,3771,3271,334121,2001,334
2021-10-201,3911,3911,3531,35349,2001,353
2021-10-191,3991,4001,3771,38742,9001,387
2021-10-181,3781,4011,3681,39994,3001,399
2021-10-151,3451,3601,3401,35844,0001,358
2021-10-141,3391,3411,3251,33440,7001,334
2021-10-131,3301,3511,3181,34356,5001,343
2021-10-121,3231,3391,3151,32459,4001,324
2021-10-111,2861,3381,2861,33871,4001,338
2021-10-081,2731,2901,2691,286119,3001,286
2021-10-071,2571,2621,2341,243124,0001,243
2021-10-061,2501,2741,2401,25562,3001,255
2021-10-051,2431,2621,2311,242110,2001,242
2021-10-041,2571,2671,2361,24651,1001,246
2021-10-011,2601,2601,2331,24575,5001,245
2021-09-301,2761,2981,2761,27667,0001,276
2021-09-291,2701,2791,2621,27695,0001,276
2021-09-281,3311,3311,2981,31193,9001,311
2021-09-271,3181,3321,3181,322118,7001,322
2021-09-241,3031,3181,2961,31379,9001,313
2021-09-221,3061,3121,2781,279130,7001,279
2021-09-211,2841,3301,2841,308301,4001,308
2021-09-171,3521,3561,3221,335130,3001,335
2021-09-161,3671,3791,3501,35149,5001,351
2021-09-151,3551,3691,3501,36041,2001,360
2021-09-141,3591,3661,3441,36685,1001,366
2021-09-131,3411,3581,3401,35868,8001,358
2021-09-101,3441,3521,3261,347157,4001,347
2021-09-091,3711,3721,3521,35465,0001,354
2021-09-081,3891,4001,3681,38765,3001,387
2021-09-071,4151,4151,3811,386156,8001,386
2021-09-061,3941,4141,3871,41084,0001,410
2021-09-031,3811,3901,3671,38162,3001,381
2021-09-021,3911,3911,3591,38046,4001,380
2021-09-011,3561,3921,3561,39258,1001,392
2021-08-311,3501,3581,3361,35642,9001,356
2021-08-301,3511,3791,3481,35546,5001,355
2021-08-271,3391,3451,3251,34362,3001,343
2021-08-261,3381,3541,3311,34857,4001,348
2021-08-251,3181,3481,3151,32555,4001,325
2021-08-241,2971,3221,2891,313107,0001,313
2021-08-231,2811,3071,2641,294175,2001,294
2021-08-201,3171,3221,2651,27082,6001,270
2021-08-191,3591,3591,3221,32291,1001,322
2021-08-181,3851,3851,3571,37355,4001,373
2021-08-171,4031,4141,3791,37937,1001,379
2021-08-161,4271,4271,3841,40252,5001,402
2021-08-131,4161,4301,4061,42636,0001,426
2021-08-121,4011,4121,3911,40836,1001,408
2021-08-111,3911,4021,3801,39169,2001,391
2021-08-101,3781,4061,3761,37860,2001,378
2021-08-061,4001,4001,3221,365194,8001,365
2021-08-051,4361,4371,3911,40973,9001,409
2021-08-041,4451,4641,4401,45056,8001,450
2021-08-031,4501,4681,4361,46860,6001,468
2021-08-021,4871,4951,4561,45775,1001,457
2021-07-301,4651,4771,4401,45559,1001,455
2021-07-291,4781,4911,4481,47861,1001,478
2021-07-281,4761,5061,4641,478166,9001,478
2021-07-271,4771,4881,4601,48659,0001,486
2021-07-261,4571,4621,4381,462111,7001,462
2021-07-211,4401,4491,4271,43263,3001,432
2021-07-201,4041,4211,3941,41544,1001,415
2021-07-191,4651,4721,4091,40986,2001,409
2021-07-161,4571,4851,4561,47663,7001,476
2021-07-151,4441,4641,4341,46072,4001,460
2021-07-141,4131,4521,4051,44460,2001,444
2021-07-131,4001,4331,3981,415120,6001,415
2021-07-121,3961,4011,3761,39599,4001,395
2021-07-091,3531,3751,3421,370131,6001,370
2021-07-081,3991,4021,3661,36976,8001,369
2021-07-071,4191,4301,3991,40489,3001,404
2021-07-061,4581,4681,4481,44978,3001,449
2021-07-051,4451,4631,4421,460102,8001,460
2021-07-021,4271,4451,4231,44557,8001,445
2021-07-011,4681,4721,4061,418125,8001,418
2021-06-301,5401,5521,4861,486118,6001,486
2021-06-291,4921,5251,4751,524119,7001,524
2021-06-281,4921,5071,4881,50082,0001,500
2021-06-251,4871,4961,4721,48773,7001,487
2021-06-241,4661,4881,4611,47356,1001,473
2021-06-231,4721,4951,4591,46783,2001,467
2021-06-221,4551,4721,4431,453100,0001,453
2021-06-211,4251,4331,4121,427117,0001,427
2021-06-181,4621,4641,4431,458109,3001,458
2021-06-171,4561,4691,4491,45643,9001,456
2021-06-161,4211,4431,4211,44246,6001,442
2021-06-151,4281,4401,4071,420129,0001,420
2021-06-141,4251,4371,4181,42555,9001,425
2021-06-111,4621,4621,4061,411129,9001,411
2021-06-101,4441,4781,4301,471104,4001,471
2021-06-091,4481,4491,4341,44167,1001,441
2021-06-081,4391,4501,4231,42362,2001,423
2021-06-071,4411,4501,4161,443126,0001,443
2021-06-041,3971,4521,3941,452133,1001,452
2021-06-031,3551,4001,3461,386181,4001,386
2021-06-021,2971,3531,2961,342213,1001,342
2021-06-011,2901,2951,2681,292185,5001,292
2021-05-311,2881,3101,2731,279218,5001,279
2021-05-281,3231,3271,2581,258536,7001,258
2021-05-271,3451,3561,2761,2971,086,9001,297
2021-05-261,1351,1681,1351,165108,0001,165
2021-05-251,1151,1541,1141,148135,0001,148
2021-05-241,0851,1161,0851,11594,4001,115
2021-05-211,0801,0951,0701,08462,7001,084
2021-05-201,0771,0871,0701,07064,3001,070
2021-05-191,0901,1071,0681,07473,5001,074
2021-05-181,0991,1281,0961,11851,6001,118
2021-05-171,0991,1291,0821,093148,5001,093
2021-05-141,1451,1601,1361,14584,0001,145
2021-05-131,1041,1331,0931,12379,0001,123
2021-05-121,1271,1281,0901,11166,5001,111
2021-05-111,1771,1821,1371,13963,4001,139
2021-05-101,1611,1941,1611,18556,8001,185
2021-05-071,1261,1651,1261,16186,2001,161
2021-05-061,1261,1511,1261,13779,1001,137
2021-04-301,1371,1641,1291,13498,7001,134
2021-04-281,1661,1691,1501,15265,8001,152
2021-04-271,1801,1921,1491,17679,7001,176
2021-04-261,2161,2311,1841,18436,2001,184
2021-04-231,2451,2451,2241,22543,7001,225
2021-04-221,2451,2511,2251,22867,0001,228
2021-04-211,2351,2381,2101,218101,5001,218
2021-04-201,2321,2441,2191,23159,0001,231
2021-04-191,2381,2591,2341,24937,8001,249
2021-04-161,2241,2331,2151,22736,2001,227
2021-04-151,1951,2241,1951,22126,1001,221
2021-04-141,2101,2101,1911,19937,6001,199
2021-04-131,2101,2211,2041,20634,3001,206
2021-04-121,1951,2141,1941,21034,9001,210
2021-04-091,2201,2241,1921,19255,4001,192
2021-04-081,2411,2491,2001,21298,8001,212
2021-04-071,2401,2691,2371,26771,0001,267
2021-04-061,2621,2631,2251,23081,4001,230
2021-04-051,2701,2851,2591,28184,8001,281
2021-04-021,2321,2561,2111,25185,9001,251
2021-04-011,2231,2331,2041,221105,6001,221
2021-03-311,2331,2461,2001,200109,8001,200
2021-03-301,2351,2561,2201,251214,7001,251
2021-03-291,3101,3221,2351,253448,6001,253
2021-03-261,3071,3071,2861,301317,9001,301
2021-03-251,2731,3131,2591,280182,7001,280
2021-03-241,2931,2931,2411,250197,6001,250
2021-03-231,2901,3251,2761,289231,9001,289
2021-03-221,2541,2971,2501,286318,0001,286
2021-03-191,2121,2351,1861,230533,3001,230
2021-03-181,2311,2331,2031,221128,6001,221
2021-03-171,1961,2281,1911,218137,2001,218
2021-03-161,1701,2161,1561,216224,6001,216
2021-03-151,1461,1741,1421,152165,6001,152
2021-03-121,1351,1351,1051,134207,7001,134
2021-03-111,1231,1301,1031,121195,5001,121
2021-03-101,1151,1411,1091,127116,5001,127
2021-03-091,1601,1601,1151,127124,0001,127
2021-03-081,1531,1591,1211,13093,9001,130
2021-03-051,1131,1501,1081,145171,1001,145
2021-03-041,1291,1491,1121,12968,1001,129
2021-03-031,1231,1441,1141,133101,9001,133
2021-03-021,1341,1341,1081,118118,5001,118
2021-03-011,0851,1201,0851,120155,4001,120
2021-02-261,1181,1491,0551,055279,4001,055
2021-02-251,1001,1111,0861,088111,2001,088
2021-02-241,1041,1151,0671,067100,3001,067
2021-02-221,1221,1291,0971,10196,6001,101
2021-02-191,1211,1361,1041,11098,7001,110
2021-02-181,1881,1881,1421,15096,6001,150
2021-02-171,1971,2191,1911,19569,6001,195
2021-02-161,2121,2211,1811,18756,9001,187
2021-02-151,2001,2201,1911,21266,4001,212
2021-02-121,2501,2501,1631,185102,4001,185
2021-02-101,2011,2341,1761,201124,1001,201
2021-02-091,1681,2021,1661,20165,2001,201
2021-02-081,2051,2191,1901,19871,1001,198
2021-02-051,1741,1991,1731,19766,0001,197
2021-02-041,1561,1761,1531,16655,3001,166
2021-02-031,1221,1741,1211,17073,5001,170
2021-02-021,1231,1471,1111,128122,0001,128
2021-02-011,0641,1301,0641,102121,2001,102
2021-01-291,1011,1111,0571,064154,2001,064
2021-01-281,0691,1371,0531,111285,7001,111
2021-01-271,0951,1051,0781,097139,5001,097
2021-01-261,0861,1021,0771,10298,7001,102
2021-01-251,1031,1101,0691,09494,6001,094
2021-01-221,0951,1191,0871,09882,2001,098
2021-01-211,0901,1211,0841,10072,3001,100
2021-01-201,1051,1161,0811,097116,5001,097
2021-01-191,1061,1331,1061,11659,7001,116
2021-01-181,1211,1271,1091,11448,6001,114
2021-01-151,1641,1721,1231,13264,9001,132
2021-01-141,1761,1951,1631,17963,6001,179
2021-01-131,1901,1921,1561,18838,2001,188
2021-01-121,2321,2321,1461,20558,7001,205
2021-01-081,2131,2351,1961,23265,3001,232
2021-01-071,2101,2331,1971,22347,0001,223
2021-01-061,1661,1871,1611,18026,9001,180
2021-01-051,1501,1741,1361,16360,7001,163
2021-01-041,2051,2121,1571,15740,3001,157

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