7619 田中商事(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 687 | 691 | 687 | 691 | 5,700 | 691 |
| 2025-07-02 | 685 | 690 | 685 | 689 | 5,600 | 689 |
| 2025-07-01 | 695 | 696 | 686 | 686 | 12,500 | 686 |
| 2025-06-30 | 689 | 695 | 688 | 695 | 23,000 | 695 |
| 2025-06-27 | 685 | 687 | 679 | 686 | 27,300 | 686 |
| 2025-06-26 | 685 | 686 | 682 | 682 | 11,600 | 682 |
| 2025-06-25 | 689 | 690 | 679 | 684 | 11,000 | 684 |
| 2025-06-24 | 690 | 695 | 683 | 683 | 8,900 | 683 |
| 2025-06-23 | 688 | 693 | 685 | 688 | 27,000 | 688 |
| 2025-06-20 | 692 | 693 | 688 | 691 | 7,400 | 691 |
| 2025-06-19 | 692 | 692 | 687 | 692 | 11,000 | 692 |
| 2025-06-18 | 682 | 692 | 679 | 692 | 19,600 | 692 |
| 2025-06-17 | 667 | 680 | 667 | 680 | 22,000 | 680 |
| 2025-06-16 | 668 | 674 | 667 | 670 | 5,500 | 670 |
| 2025-06-13 | 675 | 675 | 666 | 669 | 13,600 | 669 |
| 2025-06-12 | 681 | 683 | 675 | 675 | 8,400 | 675 |
| 2025-06-11 | 678 | 681 | 675 | 681 | 4,600 | 681 |
| 2025-06-10 | 676 | 677 | 674 | 677 | 7,000 | 677 |
| 2025-06-09 | 675 | 676 | 672 | 676 | 8,700 | 676 |
| 2025-06-06 | 683 | 683 | 671 | 672 | 15,200 | 672 |
| 2025-06-05 | 680 | 685 | 675 | 676 | 11,100 | 676 |
| 2025-06-04 | 679 | 681 | 679 | 680 | 2,700 | 680 |
| 2025-06-03 | 684 | 686 | 677 | 684 | 6,800 | 684 |
| 2025-06-02 | 682 | 686 | 678 | 684 | 9,200 | 684 |
| 2025-05-30 | 688 | 688 | 682 | 682 | 8,900 | 682 |
| 2025-05-29 | 683 | 688 | 683 | 688 | 11,300 | 688 |
| 2025-05-28 | 673 | 682 | 673 | 681 | 7,700 | 681 |
| 2025-05-27 | 666 | 674 | 666 | 671 | 274,400 | 671 |
| 2025-05-26 | 677 | 677 | 668 | 676 | 9,400 | 676 |
| 2025-05-23 | 670 | 674 | 670 | 674 | 1,800 | 674 |
| 2025-05-22 | 673 | 674 | 666 | 666 | 5,200 | 666 |
| 2025-05-21 | 668 | 673 | 667 | 667 | 3,800 | 667 |
| 2025-05-20 | 671 | 674 | 666 | 670 | 6,800 | 670 |
| 2025-05-19 | 674 | 675 | 667 | 667 | 6,000 | 667 |
| 2025-05-16 | 671 | 685 | 669 | 672 | 11,400 | 672 |
| 2025-05-15 | 669 | 677 | 668 | 671 | 6,000 | 671 |
| 2025-05-14 | 667 | 672 | 667 | 669 | 5,000 | 669 |
| 2025-05-13 | 675 | 675 | 663 | 666 | 10,300 | 666 |
| 2025-05-12 | 684 | 684 | 669 | 669 | 25,200 | 669 |
| 2025-05-09 | 642 | 678 | 640 | 676 | 109,600 | 676 |
| 2025-05-08 | 634 | 637 | 633 | 636 | 5,400 | 636 |
| 2025-05-07 | 636 | 636 | 632 | 634 | 8,700 | 634 |
| 2025-05-02 | 634 | 635 | 631 | 633 | 4,400 | 633 |
| 2025-05-01 | 633 | 634 | 632 | 633 | 2,100 | 633 |
| 2025-04-30 | 631 | 636 | 631 | 635 | 2,900 | 635 |
| 2025-04-28 | 632 | 634 | 628 | 632 | 7,800 | 632 |
| 2025-04-25 | 634 | 635 | 628 | 630 | 8,600 | 630 |
| 2025-04-24 | 633 | 634 | 629 | 630 | 3,800 | 630 |
| 2025-04-23 | 633 | 633 | 627 | 631 | 2,600 | 631 |
| 2025-04-22 | 622 | 625 | 620 | 625 | 6,400 | 625 |
| 2025-04-21 | 625 | 627 | 621 | 624 | 3,300 | 624 |
| 2025-04-18 | 619 | 630 | 619 | 628 | 11,400 | 628 |
| 2025-04-17 | 617 | 621 | 616 | 621 | 4,900 | 621 |
| 2025-04-16 | 627 | 627 | 617 | 617 | 4,500 | 617 |
| 2025-04-15 | 616 | 634 | 616 | 627 | 15,600 | 627 |
| 2025-04-14 | 608 | 615 | 608 | 615 | 5,900 | 615 |
| 2025-04-11 | 597 | 609 | 590 | 605 | 29,900 | 605 |
| 2025-04-10 | 634 | 634 | 586 | 615 | 97,400 | 615 |
| 2025-04-09 | 593 | 598 | 586 | 594 | 18,300 | 594 |
| 2025-04-08 | 599 | 610 | 599 | 599 | 19,700 | 599 |
| 2025-04-07 | 581 | 593 | 575 | 584 | 43,300 | 584 |
| 2025-04-04 | 650 | 653 | 610 | 630 | 37,700 | 630 |
| 2025-04-03 | 672 | 692 | 651 | 656 | 44,400 | 656 |
| 2025-04-02 | 675 | 675 | 665 | 672 | 9,200 | 672 |
| 2025-04-01 | 674 | 678 | 671 | 674 | 7,800 | 674 |
| 2025-03-31 | 675 | 676 | 671 | 672 | 5,800 | 672 |
| 2025-03-28 | 674 | 685 | 674 | 679 | 3,100 | 679 |
| 2025-03-27 | 697 | 698 | 690 | 697 | 5,100 | 697 |
| 2025-03-26 | 698 | 700 | 694 | 699 | 8,100 | 699 |
| 2025-03-25 | 691 | 694 | 688 | 694 | 14,400 | 694 |
| 2025-03-24 | 687 | 690 | 682 | 690 | 36,400 | 690 |
| 2025-03-21 | 683 | 689 | 680 | 687 | 4,600 | 687 |
| 2025-03-19 | 687 | 687 | 670 | 680 | 20,200 | 680 |
| 2025-03-18 | 683 | 687 | 678 | 680 | 15,900 | 680 |
| 2025-03-17 | 682 | 685 | 679 | 681 | 6,100 | 681 |
| 2025-03-14 | 684 | 684 | 679 | 681 | 3,300 | 681 |
| 2025-03-13 | 682 | 683 | 681 | 683 | 3,800 | 683 |
| 2025-03-12 | 678 | 682 | 678 | 682 | 2,600 | 682 |
| 2025-03-11 | 679 | 681 | 676 | 681 | 6,600 | 681 |
| 2025-03-10 | 682 | 683 | 676 | 678 | 8,700 | 678 |
| 2025-03-07 | 681 | 682 | 665 | 682 | 16,400 | 682 |
| 2025-03-06 | 682 | 685 | 675 | 682 | 28,200 | 682 |
| 2025-03-05 | 677 | 682 | 675 | 682 | 10,700 | 682 |
| 2025-03-04 | 671 | 694 | 671 | 675 | 11,500 | 675 |
| 2025-03-03 | 676 | 676 | 670 | 671 | 2,400 | 671 |
| 2025-02-28 | 670 | 673 | 669 | 669 | 1,600 | 669 |
| 2025-02-27 | 669 | 674 | 669 | 670 | 4,900 | 670 |
| 2025-02-26 | 674 | 674 | 668 | 669 | 10,800 | 669 |
| 2025-02-25 | 672 | 676 | 669 | 670 | 7,800 | 670 |
| 2025-02-21 | 671 | 680 | 670 | 674 | 5,600 | 674 |
| 2025-02-20 | 678 | 680 | 672 | 672 | 3,500 | 672 |
| 2025-02-19 | 673 | 680 | 672 | 674 | 4,700 | 674 |
| 2025-02-18 | 681 | 681 | 672 | 672 | 6,800 | 672 |
| 2025-02-17 | 685 | 685 | 680 | 682 | 6,800 | 682 |
| 2025-02-14 | 676 | 678 | 676 | 677 | 3,200 | 677 |
| 2025-02-13 | 674 | 677 | 674 | 677 | 2,600 | 677 |
| 2025-02-12 | 676 | 676 | 674 | 674 | 1,300 | 674 |
| 2025-02-10 | 675 | 677 | 672 | 672 | 3,800 | 672 |
| 2025-02-07 | 675 | 677 | 671 | 677 | 5,500 | 677 |
| 2025-02-06 | 670 | 678 | 669 | 675 | 16,600 | 675 |
| 2025-02-05 | 668 | 670 | 666 | 667 | 3,500 | 667 |
| 2025-02-04 | 668 | 670 | 668 | 668 | 900 | 668 |
| 2025-02-03 | 670 | 670 | 666 | 667 | 9,100 | 667 |
| 2025-01-31 | 669 | 671 | 661 | 669 | 51,800 | 669 |
| 2025-01-30 | 674 | 678 | 655 | 655 | 91,500 | 655 |
| 2025-01-29 | 680 | 681 | 678 | 678 | 5,700 | 678 |
| 2025-01-28 | 676 | 687 | 676 | 683 | 6,200 | 683 |
| 2025-01-27 | 678 | 680 | 675 | 675 | 5,200 | 675 |
| 2025-01-24 | 679 | 680 | 673 | 677 | 8,600 | 677 |
| 2025-01-23 | 672 | 679 | 672 | 676 | 4,500 | 676 |
| 2025-01-22 | 675 | 677 | 672 | 672 | 5,900 | 672 |
| 2025-01-21 | 671 | 679 | 671 | 674 | 5,100 | 674 |
| 2025-01-20 | 671 | 678 | 671 | 671 | 5,100 | 671 |
| 2025-01-17 | 675 | 676 | 670 | 670 | 8,200 | 670 |
| 2025-01-16 | 675 | 680 | 674 | 674 | 11,500 | 674 |
| 2025-01-15 | 683 | 685 | 680 | 680 | 10,400 | 680 |
| 2025-01-14 | 684 | 695 | 679 | 693 | 8,900 | 693 |
| 2025-01-10 | 683 | 692 | 680 | 687 | 5,200 | 687 |
| 2025-01-09 | 690 | 693 | 681 | 685 | 5,800 | 685 |
| 2025-01-08 | 683 | 715 | 683 | 691 | 13,700 | 691 |
| 2025-01-07 | 681 | 687 | 681 | 683 | 2,400 | 683 |
| 2025-01-06 | 685 | 688 | 680 | 680 | 4,200 | 680 |
分割・併合履歴 ： [2003-09-25]1株→1.1株