9644 (株)タナベコンサルティンググループ 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,007 | 1,014 | 1,000 | 1,013 | 12,600 | 1,013 |
| 2024-05-02 | 1,000 | 1,000 | 996 | 998 | 3,200 | 998 |
| 2024-05-01 | 1,001 | 1,003 | 998 | 1,003 | 3,300 | 1,003 |
| 2024-04-30 | 1,007 | 1,009 | 996 | 1,007 | 19,000 | 1,007 |
| 2024-04-26 | 985 | 1,005 | 976 | 1,005 | 49,200 | 1,005 |
| 2024-04-25 | 992 | 992 | 976 | 976 | 9,100 | 976 |
| 2024-04-24 | 986 | 995 | 978 | 992 | 7,400 | 992 |
| 2024-04-23 | 986 | 986 | 974 | 984 | 4,900 | 984 |
| 2024-04-22 | 969 | 980 | 969 | 980 | 7,300 | 980 |
| 2024-04-19 | 987 | 988 | 962 | 966 | 15,700 | 966 |
| 2024-04-18 | 981 | 990 | 974 | 983 | 6,500 | 983 |
| 2024-04-17 | 984 | 984 | 961 | 973 | 19,100 | 973 |
| 2024-04-16 | 999 | 999 | 980 | 982 | 18,200 | 982 |
| 2024-04-15 | 1,000 | 1,000 | 993 | 996 | 11,400 | 996 |
| 2024-04-12 | 1,000 | 1,008 | 1,000 | 1,003 | 11,300 | 1,003 |
| 2024-04-11 | 1,001 | 1,008 | 1,000 | 1,002 | 12,400 | 1,002 |
| 2024-04-10 | 1,004 | 1,014 | 1,003 | 1,006 | 7,300 | 1,006 |
| 2024-04-09 | 1,003 | 1,015 | 1,003 | 1,015 | 6,700 | 1,015 |
| 2024-04-08 | 996 | 1,009 | 992 | 1,004 | 15,100 | 1,004 |
| 2024-04-05 | 992 | 996 | 976 | 996 | 18,500 | 996 |
| 2024-04-04 | 998 | 1,000 | 990 | 994 | 14,500 | 994 |
| 2024-04-03 | 996 | 1,002 | 991 | 997 | 18,700 | 997 |
| 2024-04-02 | 1,003 | 1,014 | 1,001 | 1,001 | 14,500 | 1,001 |
| 2024-04-01 | 1,032 | 1,040 | 1,011 | 1,011 | 27,400 | 1,011 |
| 2024-03-29 | 1,026 | 1,036 | 1,023 | 1,032 | 16,100 | 1,032 |
| 2024-03-28 | 1,030 | 1,039 | 1,026 | 1,026 | 19,900 | 1,026 |
| 2024-03-27 | 1,056 | 1,073 | 1,053 | 1,053 | 23,500 | 1,053 |
| 2024-03-26 | 1,045 | 1,063 | 1,045 | 1,058 | 16,600 | 1,058 |
| 2024-03-25 | 1,050 | 1,063 | 1,050 | 1,060 | 19,500 | 1,060 |
| 2024-03-22 | 1,049 | 1,065 | 1,049 | 1,065 | 11,400 | 1,065 |
| 2024-03-21 | 1,050 | 1,060 | 1,048 | 1,056 | 14,700 | 1,056 |
| 2024-03-19 | 1,028 | 1,046 | 1,021 | 1,046 | 21,200 | 1,046 |
| 2024-03-18 | 1,030 | 1,035 | 1,023 | 1,034 | 20,300 | 1,034 |
| 2024-03-15 | 1,023 | 1,033 | 1,023 | 1,032 | 9,100 | 1,032 |
| 2024-03-14 | 1,021 | 1,034 | 1,021 | 1,028 | 11,100 | 1,028 |
| 2024-03-13 | 1,023 | 1,043 | 1,023 | 1,031 | 15,000 | 1,031 |
| 2024-03-12 | 1,018 | 1,033 | 1,012 | 1,033 | 11,900 | 1,033 |
| 2024-03-11 | 1,042 | 1,042 | 1,021 | 1,027 | 16,100 | 1,027 |
| 2024-03-08 | 1,037 | 1,051 | 1,035 | 1,042 | 10,300 | 1,042 |
| 2024-03-07 | 1,055 | 1,055 | 1,036 | 1,039 | 13,400 | 1,039 |
| 2024-03-06 | 1,039 | 1,061 | 1,039 | 1,050 | 14,100 | 1,050 |
| 2024-03-05 | 1,039 | 1,055 | 1,038 | 1,049 | 14,100 | 1,049 |
| 2024-03-04 | 1,063 | 1,063 | 1,047 | 1,047 | 13,200 | 1,047 |
| 2024-03-01 | 1,050 | 1,069 | 1,040 | 1,063 | 24,500 | 1,063 |
| 2024-02-29 | 1,060 | 1,065 | 1,050 | 1,055 | 17,900 | 1,055 |
| 2024-02-28 | 1,045 | 1,065 | 1,045 | 1,060 | 11,500 | 1,060 |
| 2024-02-27 | 1,044 | 1,059 | 1,038 | 1,058 | 12,500 | 1,058 |
| 2024-02-26 | 1,038 | 1,045 | 1,030 | 1,038 | 19,500 | 1,038 |
| 2024-02-22 | 1,041 | 1,041 | 1,028 | 1,040 | 4,600 | 1,040 |
| 2024-02-21 | 1,040 | 1,040 | 1,020 | 1,028 | 15,600 | 1,028 |
| 2024-02-20 | 1,040 | 1,043 | 1,032 | 1,034 | 8,900 | 1,034 |
| 2024-02-19 | 1,017 | 1,037 | 1,016 | 1,037 | 10,600 | 1,037 |
| 2024-02-16 | 1,009 | 1,023 | 1,008 | 1,016 | 11,700 | 1,016 |
| 2024-02-15 | 1,030 | 1,030 | 1,001 | 1,008 | 26,900 | 1,008 |
| 2024-02-14 | 1,043 | 1,043 | 1,027 | 1,030 | 13,900 | 1,030 |
| 2024-02-13 | 1,045 | 1,046 | 1,037 | 1,043 | 10,200 | 1,043 |
| 2024-02-09 | 1,046 | 1,058 | 1,032 | 1,036 | 35,400 | 1,036 |
| 2024-02-08 | 1,080 | 1,082 | 1,059 | 1,080 | 11,900 | 1,080 |
| 2024-02-07 | 1,070 | 1,085 | 1,066 | 1,079 | 12,800 | 1,079 |
| 2024-02-06 | 1,089 | 1,089 | 1,070 | 1,076 | 7,700 | 1,076 |
| 2024-02-05 | 1,076 | 1,089 | 1,066 | 1,089 | 7,700 | 1,089 |
| 2024-02-02 | 1,091 | 1,091 | 1,074 | 1,076 | 11,100 | 1,076 |
| 2024-02-01 | 1,094 | 1,099 | 1,079 | 1,089 | 18,400 | 1,089 |
| 2024-01-31 | 1,068 | 1,094 | 1,063 | 1,094 | 18,800 | 1,094 |
| 2024-01-30 | 1,052 | 1,070 | 1,046 | 1,059 | 76,700 | 1,059 |
| 2024-01-29 | 1,049 | 1,072 | 1,049 | 1,057 | 14,000 | 1,057 |
| 2024-01-26 | 1,057 | 1,067 | 1,047 | 1,049 | 12,800 | 1,049 |
| 2024-01-25 | 1,039 | 1,055 | 1,036 | 1,055 | 11,400 | 1,055 |
| 2024-01-24 | 1,053 | 1,061 | 1,034 | 1,039 | 14,600 | 1,039 |
| 2024-01-23 | 1,069 | 1,069 | 1,049 | 1,053 | 15,000 | 1,053 |
| 2024-01-22 | 1,048 | 1,068 | 1,043 | 1,066 | 19,600 | 1,066 |
| 2024-01-19 | 1,054 | 1,054 | 1,026 | 1,036 | 15,700 | 1,036 |
| 2024-01-18 | 1,045 | 1,059 | 1,044 | 1,052 | 14,700 | 1,052 |
| 2024-01-17 | 1,054 | 1,068 | 1,041 | 1,042 | 15,400 | 1,042 |
| 2024-01-16 | 1,079 | 1,079 | 1,045 | 1,052 | 21,800 | 1,052 |
| 2024-01-15 | 1,069 | 1,081 | 1,066 | 1,079 | 17,600 | 1,079 |
| 2024-01-12 | 1,058 | 1,077 | 1,057 | 1,075 | 32,000 | 1,075 |
| 2024-01-11 | 1,050 | 1,055 | 1,045 | 1,052 | 12,600 | 1,052 |
| 2024-01-10 | 1,044 | 1,048 | 1,035 | 1,041 | 12,400 | 1,041 |
| 2024-01-09 | 1,021 | 1,043 | 1,016 | 1,043 | 18,300 | 1,043 |
| 2024-01-05 | 1,011 | 1,014 | 1,006 | 1,012 | 14,700 | 1,012 |
| 2024-01-04 | 991 | 1,023 | 983 | 1,023 | 35,700 | 1,023 |
分割・併合履歴 ： [2021-09-29]1株→2株 [1995-03-28]1株→1.3株 [1994-03-28]1株→1.3株
