9644 (株)タナベコンサルティンググループ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 578 | 591 | 535 | 564 | 35,100 | 564 |
| 2025-04-03 | 600 | 614 | 595 | 598 | 24,200 | 598 |
| 2025-04-02 | 623 | 626 | 616 | 616 | 11,600 | 616 |
| 2025-04-01 | 621 | 637 | 621 | 622 | 12,300 | 622 |
| 2025-03-31 | 667 | 667 | 615 | 615 | 37,300 | 615 |
| 2025-03-28 | 688 | 688 | 647 | 657 | 27,100 | 657 |
| 2025-03-27 | 1,354 | 1,393 | 1,340 | 1,393 | 14,800 | 696.50 |
| 2025-03-26 | 1,388 | 1,389 | 1,365 | 1,365 | 13,200 | 682.50 |
| 2025-03-25 | 1,401 | 1,410 | 1,387 | 1,387 | 5,700 | 693.50 |
| 2025-03-24 | 1,404 | 1,411 | 1,401 | 1,402 | 8,500 | 701 |
| 2025-03-21 | 1,380 | 1,415 | 1,376 | 1,415 | 9,700 | 707.50 |
| 2025-03-19 | 1,388 | 1,391 | 1,375 | 1,391 | 3,800 | 695.50 |
| 2025-03-18 | 1,373 | 1,389 | 1,370 | 1,388 | 11,000 | 694 |
| 2025-03-17 | 1,344 | 1,374 | 1,344 | 1,359 | 13,400 | 679.50 |
| 2025-03-14 | 1,360 | 1,363 | 1,350 | 1,351 | 15,300 | 675.50 |
| 2025-03-13 | 1,383 | 1,383 | 1,355 | 1,360 | 8,100 | 680 |
| 2025-03-12 | 1,374 | 1,388 | 1,372 | 1,383 | 8,900 | 691.50 |
| 2025-03-11 | 1,357 | 1,382 | 1,350 | 1,370 | 6,400 | 685 |
| 2025-03-10 | 1,400 | 1,400 | 1,373 | 1,379 | 3,400 | 689.50 |
| 2025-03-07 | 1,420 | 1,420 | 1,377 | 1,400 | 14,100 | 700 |
| 2025-03-06 | 1,410 | 1,430 | 1,370 | 1,429 | 17,800 | 714.50 |
| 2025-03-05 | 1,360 | 1,416 | 1,357 | 1,400 | 23,700 | 700 |
| 2025-03-04 | 1,330 | 1,359 | 1,330 | 1,357 | 8,400 | 678.50 |
| 2025-03-03 | 1,330 | 1,348 | 1,317 | 1,330 | 17,900 | 665 |
| 2025-02-28 | 1,264 | 1,344 | 1,264 | 1,317 | 27,200 | 658.50 |
| 2025-02-27 | 1,221 | 1,264 | 1,214 | 1,264 | 16,900 | 632 |
| 2025-02-26 | 1,231 | 1,261 | 1,205 | 1,228 | 10,100 | 614 |
| 2025-02-25 | 1,216 | 1,255 | 1,216 | 1,237 | 8,200 | 618.50 |
| 2025-02-21 | 1,281 | 1,281 | 1,235 | 1,236 | 5,800 | 618 |
| 2025-02-20 | 1,317 | 1,317 | 1,282 | 1,282 | 5,300 | 641 |
| 2025-02-19 | 1,315 | 1,315 | 1,287 | 1,287 | 4,300 | 643.50 |
| 2025-02-18 | 1,297 | 1,306 | 1,288 | 1,298 | 5,100 | 649 |
| 2025-02-17 | 1,316 | 1,333 | 1,296 | 1,300 | 5,700 | 650 |
| 2025-02-14 | 1,324 | 1,344 | 1,279 | 1,316 | 21,500 | 658 |
| 2025-02-13 | 1,239 | 1,339 | 1,225 | 1,324 | 31,800 | 662 |
| 2025-02-12 | 1,238 | 1,247 | 1,199 | 1,236 | 11,500 | 618 |
| 2025-02-10 | 1,227 | 1,227 | 1,220 | 1,222 | 3,700 | 611 |
| 2025-02-07 | 1,224 | 1,228 | 1,201 | 1,217 | 4,500 | 608.50 |
| 2025-02-06 | 1,233 | 1,233 | 1,215 | 1,215 | 3,300 | 607.50 |
| 2025-02-05 | 1,223 | 1,237 | 1,210 | 1,217 | 11,500 | 608.50 |
| 2025-02-04 | 1,222 | 1,223 | 1,198 | 1,204 | 5,600 | 602 |
| 2025-02-03 | 1,220 | 1,240 | 1,200 | 1,200 | 10,600 | 600 |
| 2025-01-31 | 1,238 | 1,251 | 1,220 | 1,220 | 17,900 | 610 |
| 2025-01-30 | 1,195 | 1,238 | 1,187 | 1,238 | 14,500 | 619 |
| 2025-01-29 | 1,208 | 1,208 | 1,193 | 1,194 | 6,300 | 597 |
| 2025-01-28 | 1,195 | 1,205 | 1,179 | 1,200 | 7,600 | 600 |
| 2025-01-27 | 1,171 | 1,199 | 1,171 | 1,195 | 7,700 | 597.50 |
| 2025-01-24 | 1,145 | 1,187 | 1,139 | 1,166 | 7,900 | 583 |
| 2025-01-23 | 1,135 | 1,141 | 1,123 | 1,126 | 7,300 | 563 |
| 2025-01-22 | 1,143 | 1,143 | 1,123 | 1,138 | 4,100 | 569 |
| 2025-01-21 | 1,137 | 1,137 | 1,120 | 1,123 | 3,400 | 561.50 |
| 2025-01-20 | 1,125 | 1,136 | 1,121 | 1,132 | 5,000 | 566 |
| 2025-01-17 | 1,114 | 1,130 | 1,105 | 1,125 | 7,900 | 562.50 |
| 2025-01-16 | 1,148 | 1,148 | 1,108 | 1,108 | 7,200 | 554 |
| 2025-01-15 | 1,155 | 1,163 | 1,131 | 1,148 | 7,100 | 574 |
| 2025-01-14 | 1,168 | 1,169 | 1,151 | 1,153 | 6,600 | 576.50 |
| 2025-01-10 | 1,177 | 1,177 | 1,166 | 1,168 | 3,600 | 584 |
| 2025-01-09 | 1,195 | 1,196 | 1,176 | 1,176 | 15,800 | 588 |
| 2025-01-08 | 1,195 | 1,201 | 1,195 | 1,195 | 8,500 | 597.50 |
| 2025-01-07 | 1,193 | 1,201 | 1,192 | 1,195 | 7,200 | 597.50 |
| 2025-01-06 | 1,193 | 1,208 | 1,192 | 1,192 | 9,700 | 596 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2021-09-29]1株→2株 [1995-03-28]1株→1.3株 [1994-03-28]1株→1.3株