1. HOME >
  2. 株価時系列 >
  3. 9644 >
  4. 2019年

9644 (株)タナベコンサルティンググループ 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
2019-12-301,2991,3051,2951,3052,400652.50
2019-12-271,2911,3001,2911,3004,700650
2019-12-261,2951,2951,2911,2912,400645.50
2019-12-251,3001,3011,2951,2958,700647.50
2019-12-241,3001,3001,2981,3001,800650
2019-12-231,3001,3021,2991,3008,000650
2019-12-201,3001,3001,2961,2992,200649.50
2019-12-191,3011,3011,2951,3003,000650
2019-12-181,3001,3021,2951,3014,700650.50
2019-12-171,3001,3001,2981,3003,800650
2019-12-161,2951,3001,2951,2974,100648.50
2019-12-131,2901,2921,2851,2928,500646
2019-12-121,2861,2861,2821,2821,600641
2019-12-111,2811,2851,2811,2813,300640.50
2019-12-101,2801,2841,2801,2812,200640.50
2019-12-091,2801,2831,2801,2801,800640
2019-12-061,2781,2811,2781,2783,100639
2019-12-051,2741,2781,2741,2783,400639
2019-12-041,2651,2731,2651,2711,900635.50
2019-12-031,2651,2801,2591,2596,600629.50
2019-12-021,2801,2861,2791,2794,000639.50
2019-11-291,2801,2831,2761,2802,000640
2019-11-281,2761,2841,2711,2844,500642
2019-11-271,2901,2921,2801,2836,000641.50
2019-11-261,2991,3071,2901,2905,900645
2019-11-251,2521,2861,2521,28612,200643
2019-11-221,2501,2501,2491,2502,400625
2019-11-211,2501,2501,2461,2482,600624
2019-11-201,2451,2501,2421,2502,400625
2019-11-191,2471,2481,2451,245900622.50
2019-11-181,2501,2501,2441,2472,500623.50
2019-11-151,2341,2441,2341,2442,600622
2019-11-141,2361,2481,2341,2341,700617
2019-11-131,2411,2491,2391,2394,700619.50
2019-11-121,2361,2411,2361,2412,000620.50
2019-11-111,2361,2431,2361,2412,600620.50
2019-11-081,2381,2471,2301,2315,900615.50
2019-11-071,2471,2491,2301,2433,000621.50
2019-11-061,2441,2501,2321,2494,500624.50
2019-11-051,2301,2441,1601,23412,500617
2019-11-011,2361,2451,2241,2305,500615
2019-10-311,2541,2541,2201,2424,700621
2019-10-301,2481,2551,2241,25518,500627.50
2019-10-291,2481,2491,2431,2482,400624
2019-10-281,2411,2451,2411,2412,300620.50
2019-10-251,2381,2451,2381,2403,700620
2019-10-241,2451,2451,2381,2383,900619
2019-10-231,2521,2521,2461,2472,000623.50
2019-10-211,2451,2551,2451,2473,900623.50
2019-10-181,2491,2491,2351,2453,600622.50
2019-10-171,2421,2451,2401,2402,500620
2019-10-161,2541,2581,2411,2474,000623.50
2019-10-151,2451,2551,2341,2536,200626.50
2019-10-111,2381,2431,2381,2392,000619.50
2019-10-101,2331,2391,2331,2391,300619.50
2019-10-091,2521,2521,2341,2361,700618
2019-10-081,2501,2511,2401,2482,900624
2019-10-071,2401,2501,2341,2473,000623.50
2019-10-041,2411,2461,2381,2451,800622.50
2019-10-031,2481,2521,2421,2454,700622.50
2019-10-021,2501,2591,2481,2573,600628.50
2019-10-011,2561,2611,2541,2553,600627.50
2019-09-301,2771,2771,2551,2697,000634.50
2019-09-271,3051,3051,2771,27716,800638.50
2019-09-261,3741,3741,3261,34630,700673
2019-09-251,2921,3191,2921,31417,700657
2019-09-241,2871,2921,2841,29214,700646
2019-09-201,2851,2871,2791,2879,000643.50
2019-09-191,2811,2821,2771,27910,900639.50
2019-09-181,2791,2851,2781,2796,300639.50
2019-09-171,2781,2841,2781,28012,700640
2019-09-131,2701,2781,2681,27810,500639
2019-09-121,2641,2681,2611,26810,600634
2019-09-111,2621,2641,2601,2615,300630.50
2019-09-101,2621,2641,2611,2624,000631
2019-09-091,2551,2601,2541,2602,700630
2019-09-061,2551,2551,2481,2521,700626
2019-09-051,2571,2571,2451,2555,400627.50
2019-09-041,2511,2531,2461,2461,600623
2019-09-031,2511,2511,2441,2513,000625.50
2019-09-021,2591,2591,2501,2512,900625.50
2019-08-301,2601,2621,2521,2595,800629.50
2019-08-291,2591,2641,2561,2642,800632
2019-08-281,2551,2601,2441,2603,100630
2019-08-271,2641,2641,2501,2504,300625
2019-08-261,2601,2641,2601,2605,500630
2019-08-231,2531,2651,2461,2604,700630
2019-08-221,2611,2611,2491,2602,400630
2019-08-211,2661,2661,2541,2561,900628
2019-08-201,2571,2671,2461,2675,500633.50
2019-08-191,2191,2591,2191,25915,100629.50
2019-08-161,2261,2371,2171,2174,800608.50
2019-08-151,2271,2271,2201,2263,800613
2019-08-141,2271,2461,2151,2204,300610
2019-08-131,2141,2301,2051,2286,300614
2019-08-091,2131,2381,2061,2145,800607
2019-08-081,2131,2141,2101,2102,900605
2019-08-071,2051,2181,2011,2045,600602
2019-08-061,1901,2261,1901,20611,200603
2019-08-051,2371,2371,2201,2366,800618
2019-08-021,2431,2501,2251,2258,300612.50
2019-08-011,2421,2501,2381,2434,500621.50
2019-07-311,2341,2441,2341,2384,000619
2019-07-301,2351,2441,2271,2335,600616.50
2019-07-291,2151,2291,2151,2254,400612.50
2019-07-261,2151,2191,2151,2156,300607.50
2019-07-251,2051,2171,2051,2154,000607.50
2019-07-241,2011,2081,1991,2053,100602.50
2019-07-231,1981,2091,1981,1985,600599
2019-07-221,2051,2051,1961,2016,000600.50
2019-07-191,1931,2081,1931,1997,100599.50
2019-07-181,2001,2031,1931,19310,900596.50
2019-07-171,2091,2111,2001,2008,500600
2019-07-161,2031,2101,2031,2094,500604.50
2019-07-121,2071,2181,2021,2025,600601
2019-07-111,2001,2071,2001,2075,900603.50
2019-07-101,2051,2061,2001,2018,500600.50
2019-07-091,2071,2381,2051,20512,500602.50
2019-07-081,2471,2471,2061,20623,400603
2019-07-051,2401,2521,2391,2476,600623.50
2019-07-041,2311,2501,2311,2397,500619.50
2019-07-031,2231,2301,2231,2307,000615
2019-07-021,2171,2231,2171,2233,700611.50
2019-07-011,2141,2221,2141,21711,200608.50
2019-06-281,2091,2181,2091,2146,200607
2019-06-271,2071,2091,2071,2074,700603.50
2019-06-261,2001,2071,1971,2074,300603.50
2019-06-251,1921,2011,1911,1944,400597
2019-06-241,1961,1961,1901,1912,500595.50
2019-06-211,1971,1971,1931,1942,800597
2019-06-201,1921,1931,1901,1931,800596.50
2019-06-191,1911,1981,1911,1923,200596
2019-06-181,1931,1981,1911,1932,500596.50
2019-06-171,1961,2011,1901,1906,300595
2019-06-141,1971,2031,1951,1953,700597.50
2019-06-131,2001,2031,1961,1982,500599
2019-06-121,2041,2041,1971,2033,400601.50
2019-06-111,2031,2051,1951,2015,900600.50
2019-06-101,2031,2091,2021,2033,000601.50
2019-06-071,2021,2101,2001,2022,500601
2019-06-061,2031,2031,1951,2003,500600
2019-06-051,1951,2071,1951,2032,400601.50
2019-06-041,1941,2031,1901,1957,400597.50
2019-06-031,1971,1971,1931,1942,400597
2019-05-311,2001,2041,1971,1973,600598.50
2019-05-301,2011,2141,1981,1993,600599.50
2019-05-291,2081,2111,2011,2016,300600.50
2019-05-281,2061,2121,2061,2083,900604
2019-05-271,2021,2091,2021,2063,600603
2019-05-241,1991,2041,1971,2022,100601
2019-05-231,2091,2091,1991,1993,100599.50
2019-05-221,2131,2201,2061,2066,800603
2019-05-211,1961,2041,1941,2012,900600.50
2019-05-201,2161,2271,1931,19617,600598
2019-05-171,2041,2191,2031,2055,200602.50
2019-05-161,1981,2101,1911,2028,600601
2019-05-151,2061,2071,1911,1997,000599.50
2019-05-141,1921,1981,1901,1934,300596.50
2019-05-131,2011,2061,1931,1934,000596.50
2019-05-101,1971,2081,1931,1934,800596.50
2019-05-091,2021,2021,1961,1976,300598.50
2019-05-081,2121,2121,2001,2025,100601
2019-05-071,2071,2131,2071,2073,700603.50
2019-04-261,2101,2151,2041,20410,000602
2019-04-251,2011,2101,2011,2105,200605
2019-04-241,2021,2051,2001,2014,900600.50
2019-04-231,2091,2091,2001,2024,800601
2019-04-221,2101,2101,2021,2053,400602.50
2019-04-191,2131,2131,2021,2103,300605
2019-04-181,2141,2151,2061,2062,300603
2019-04-171,2091,2141,2091,2123,100606
2019-04-161,2071,2201,2011,2095,400604.50
2019-04-151,2041,2121,2031,2125,800606
2019-04-121,2071,2111,2001,2044,900602
2019-04-111,2201,2201,2031,2083,800604
2019-04-101,2071,2091,2031,2043,900602
2019-04-091,2051,2081,2031,2053,100602.50
2019-04-081,2221,2231,2001,20510,000602.50
2019-04-051,2181,2211,2081,2215,800610.50
2019-04-041,2231,2241,2161,2182,500609
2019-04-031,2141,2231,2141,2214,400610.50
2019-04-021,2191,2271,2181,2245,100612
2019-04-011,2231,2391,2221,2287,500614
2019-03-291,2521,2521,2201,2202,900610
2019-03-281,2521,2521,2061,2247,600612
2019-03-271,2401,2601,2241,2539,700626.50
2019-03-261,2601,2941,2601,29317,100646.50
2019-03-251,2651,2721,2501,26011,400630
2019-03-221,2651,2681,2531,2655,100632.50
2019-03-201,2451,2501,2441,2474,200623.50
2019-03-191,2471,2561,2431,2442,100622
2019-03-181,2661,2731,2351,2466,800623
2019-03-151,2311,2751,2311,2667,900633
2019-03-141,2431,2471,2291,2312,400615.50
2019-03-131,2431,2471,2351,2433,400621.50
2019-03-121,2271,2491,2271,2473,100623.50
2019-03-111,2271,2401,2221,2263,700613
2019-03-081,2301,2341,2221,2277,600613.50
2019-03-071,2321,2451,2321,2375,300618.50
2019-03-061,2601,2601,2401,2405,900620
2019-03-051,2611,2611,2501,2534,800626.50
2019-03-041,2681,2731,2601,2605,300630
2019-03-011,2601,2701,2581,2626,500631
2019-02-281,2591,2641,2581,2589,000629
2019-02-271,2531,2651,2531,2587,100629
2019-02-261,2421,2631,2421,2525,600626
2019-02-251,2331,2431,2321,2403,700620
2019-02-221,2331,2381,2251,2325,200616
2019-02-211,2251,2341,2241,2333,000616.50
2019-02-201,2301,2331,2251,2255,700612.50
2019-02-191,2321,2371,2281,23010,500615
2019-02-181,2251,2351,2221,2329,500616
2019-02-151,2251,2261,2211,2214,200610.50
2019-02-141,2421,2561,2211,22511,700612.50
2019-02-131,2611,2621,2271,24317,600621.50
2019-02-121,2531,2671,2511,2675,800633.50
2019-02-081,2701,2771,2511,2535,600626.50
2019-02-071,2911,3071,2621,2826,300641
2019-02-061,3411,3411,2961,31011,300655
2019-02-051,2771,3331,2511,2515,400625.50
2019-02-041,2601,2841,2601,2804,400640
2019-02-011,2601,2801,2521,2534,300626.50
2019-01-311,2671,2871,2611,2614,200630.50
2019-01-301,2911,2911,2621,2625,600631
2019-01-291,3051,3171,2801,2915,100645.50
2019-01-281,3041,3171,3041,3045,500652
2019-01-251,2951,3131,2951,3045,500652
2019-01-241,2801,3051,2791,2952,700647.50
2019-01-231,2861,2991,2801,2802,400640
2019-01-221,2871,2901,2791,2882,900644
2019-01-211,3201,3281,2731,2787,100639
2019-01-181,2861,3001,2861,2933,300646.50
2019-01-171,2861,2861,2751,2863,700643
2019-01-161,2841,2841,2691,2691,900634.50
2019-01-151,2561,2851,2561,2563,300628
2019-01-111,2501,2591,2391,2553,900627.50
2019-01-101,2731,2781,2451,2493,600624.50
2019-01-091,2721,2941,2621,2724,800636
2019-01-081,2531,2741,2531,2573,600628.50
2019-01-071,2401,2521,2301,2527,000626
2019-01-041,2501,2721,2211,22310,000611.50

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