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
2019-12-301,2991,3051,2951,3052,400326.25
2019-12-271,2911,3001,2911,3004,700325
2019-12-261,2951,2951,2911,2912,400322.75
2019-12-251,3001,3011,2951,2958,700323.75
2019-12-241,3001,3001,2981,3001,800325
2019-12-231,3001,3021,2991,3008,000325
2019-12-201,3001,3001,2961,2992,200324.75
2019-12-191,3011,3011,2951,3003,000325
2019-12-181,3001,3021,2951,3014,700325.25
2019-12-171,3001,3001,2981,3003,800325
2019-12-161,2951,3001,2951,2974,100324.25
2019-12-131,2901,2921,2851,2928,500323
2019-12-121,2861,2861,2821,2821,600320.50
2019-12-111,2811,2851,2811,2813,300320.25
2019-12-101,2801,2841,2801,2812,200320.25
2019-12-091,2801,2831,2801,2801,800320
2019-12-061,2781,2811,2781,2783,100319.50
2019-12-051,2741,2781,2741,2783,400319.50
2019-12-041,2651,2731,2651,2711,900317.75
2019-12-031,2651,2801,2591,2596,600314.75
2019-12-021,2801,2861,2791,2794,000319.75
2019-11-291,2801,2831,2761,2802,000320
2019-11-281,2761,2841,2711,2844,500321
2019-11-271,2901,2921,2801,2836,000320.75
2019-11-261,2991,3071,2901,2905,900322.50
2019-11-251,2521,2861,2521,28612,200321.50
2019-11-221,2501,2501,2491,2502,400312.50
2019-11-211,2501,2501,2461,2482,600312
2019-11-201,2451,2501,2421,2502,400312.50
2019-11-191,2471,2481,2451,245900311.25
2019-11-181,2501,2501,2441,2472,500311.75
2019-11-151,2341,2441,2341,2442,600311
2019-11-141,2361,2481,2341,2341,700308.50
2019-11-131,2411,2491,2391,2394,700309.75
2019-11-121,2361,2411,2361,2412,000310.25
2019-11-111,2361,2431,2361,2412,600310.25
2019-11-081,2381,2471,2301,2315,900307.75
2019-11-071,2471,2491,2301,2433,000310.75
2019-11-061,2441,2501,2321,2494,500312.25
2019-11-051,2301,2441,1601,23412,500308.50
2019-11-011,2361,2451,2241,2305,500307.50
2019-10-311,2541,2541,2201,2424,700310.50
2019-10-301,2481,2551,2241,25518,500313.75
2019-10-291,2481,2491,2431,2482,400312
2019-10-281,2411,2451,2411,2412,300310.25
2019-10-251,2381,2451,2381,2403,700310
2019-10-241,2451,2451,2381,2383,900309.50
2019-10-231,2521,2521,2461,2472,000311.75
2019-10-211,2451,2551,2451,2473,900311.75
2019-10-181,2491,2491,2351,2453,600311.25
2019-10-171,2421,2451,2401,2402,500310
2019-10-161,2541,2581,2411,2474,000311.75
2019-10-151,2451,2551,2341,2536,200313.25
2019-10-111,2381,2431,2381,2392,000309.75
2019-10-101,2331,2391,2331,2391,300309.75
2019-10-091,2521,2521,2341,2361,700309
2019-10-081,2501,2511,2401,2482,900312
2019-10-071,2401,2501,2341,2473,000311.75
2019-10-041,2411,2461,2381,2451,800311.25
2019-10-031,2481,2521,2421,2454,700311.25
2019-10-021,2501,2591,2481,2573,600314.25
2019-10-011,2561,2611,2541,2553,600313.75
2019-09-301,2771,2771,2551,2697,000317.25
2019-09-271,3051,3051,2771,27716,800319.25
2019-09-261,3741,3741,3261,34630,700336.50
2019-09-251,2921,3191,2921,31417,700328.50
2019-09-241,2871,2921,2841,29214,700323
2019-09-201,2851,2871,2791,2879,000321.75
2019-09-191,2811,2821,2771,27910,900319.75
2019-09-181,2791,2851,2781,2796,300319.75
2019-09-171,2781,2841,2781,28012,700320
2019-09-131,2701,2781,2681,27810,500319.50
2019-09-121,2641,2681,2611,26810,600317
2019-09-111,2621,2641,2601,2615,300315.25
2019-09-101,2621,2641,2611,2624,000315.50
2019-09-091,2551,2601,2541,2602,700315
2019-09-061,2551,2551,2481,2521,700313
2019-09-051,2571,2571,2451,2555,400313.75
2019-09-041,2511,2531,2461,2461,600311.50
2019-09-031,2511,2511,2441,2513,000312.75
2019-09-021,2591,2591,2501,2512,900312.75
2019-08-301,2601,2621,2521,2595,800314.75
2019-08-291,2591,2641,2561,2642,800316
2019-08-281,2551,2601,2441,2603,100315
2019-08-271,2641,2641,2501,2504,300312.50
2019-08-261,2601,2641,2601,2605,500315
2019-08-231,2531,2651,2461,2604,700315
2019-08-221,2611,2611,2491,2602,400315
2019-08-211,2661,2661,2541,2561,900314
2019-08-201,2571,2671,2461,2675,500316.75
2019-08-191,2191,2591,2191,25915,100314.75
2019-08-161,2261,2371,2171,2174,800304.25
2019-08-151,2271,2271,2201,2263,800306.50
2019-08-141,2271,2461,2151,2204,300305
2019-08-131,2141,2301,2051,2286,300307
2019-08-091,2131,2381,2061,2145,800303.50
2019-08-081,2131,2141,2101,2102,900302.50
2019-08-071,2051,2181,2011,2045,600301
2019-08-061,1901,2261,1901,20611,200301.50
2019-08-051,2371,2371,2201,2366,800309
2019-08-021,2431,2501,2251,2258,300306.25
2019-08-011,2421,2501,2381,2434,500310.75
2019-07-311,2341,2441,2341,2384,000309.50
2019-07-301,2351,2441,2271,2335,600308.25
2019-07-291,2151,2291,2151,2254,400306.25
2019-07-261,2151,2191,2151,2156,300303.75
2019-07-251,2051,2171,2051,2154,000303.75
2019-07-241,2011,2081,1991,2053,100301.25
2019-07-231,1981,2091,1981,1985,600299.50
2019-07-221,2051,2051,1961,2016,000300.25
2019-07-191,1931,2081,1931,1997,100299.75
2019-07-181,2001,2031,1931,19310,900298.25
2019-07-171,2091,2111,2001,2008,500300
2019-07-161,2031,2101,2031,2094,500302.25
2019-07-121,2071,2181,2021,2025,600300.50
2019-07-111,2001,2071,2001,2075,900301.75
2019-07-101,2051,2061,2001,2018,500300.25
2019-07-091,2071,2381,2051,20512,500301.25
2019-07-081,2471,2471,2061,20623,400301.50
2019-07-051,2401,2521,2391,2476,600311.75
2019-07-041,2311,2501,2311,2397,500309.75
2019-07-031,2231,2301,2231,2307,000307.50
2019-07-021,2171,2231,2171,2233,700305.75
2019-07-011,2141,2221,2141,21711,200304.25
2019-06-281,2091,2181,2091,2146,200303.50
2019-06-271,2071,2091,2071,2074,700301.75
2019-06-261,2001,2071,1971,2074,300301.75
2019-06-251,1921,2011,1911,1944,400298.50
2019-06-241,1961,1961,1901,1912,500297.75
2019-06-211,1971,1971,1931,1942,800298.50
2019-06-201,1921,1931,1901,1931,800298.25
2019-06-191,1911,1981,1911,1923,200298
2019-06-181,1931,1981,1911,1932,500298.25
2019-06-171,1961,2011,1901,1906,300297.50
2019-06-141,1971,2031,1951,1953,700298.75
2019-06-131,2001,2031,1961,1982,500299.50
2019-06-121,2041,2041,1971,2033,400300.75
2019-06-111,2031,2051,1951,2015,900300.25
2019-06-101,2031,2091,2021,2033,000300.75
2019-06-071,2021,2101,2001,2022,500300.50
2019-06-061,2031,2031,1951,2003,500300
2019-06-051,1951,2071,1951,2032,400300.75
2019-06-041,1941,2031,1901,1957,400298.75
2019-06-031,1971,1971,1931,1942,400298.50
2019-05-311,2001,2041,1971,1973,600299.25
2019-05-301,2011,2141,1981,1993,600299.75
2019-05-291,2081,2111,2011,2016,300300.25
2019-05-281,2061,2121,2061,2083,900302
2019-05-271,2021,2091,2021,2063,600301.50
2019-05-241,1991,2041,1971,2022,100300.50
2019-05-231,2091,2091,1991,1993,100299.75
2019-05-221,2131,2201,2061,2066,800301.50
2019-05-211,1961,2041,1941,2012,900300.25
2019-05-201,2161,2271,1931,19617,600299
2019-05-171,2041,2191,2031,2055,200301.25
2019-05-161,1981,2101,1911,2028,600300.50
2019-05-151,2061,2071,1911,1997,000299.75
2019-05-141,1921,1981,1901,1934,300298.25
2019-05-131,2011,2061,1931,1934,000298.25
2019-05-101,1971,2081,1931,1934,800298.25
2019-05-091,2021,2021,1961,1976,300299.25
2019-05-081,2121,2121,2001,2025,100300.50
2019-05-071,2071,2131,2071,2073,700301.75
2019-04-261,2101,2151,2041,20410,000301
2019-04-251,2011,2101,2011,2105,200302.50
2019-04-241,2021,2051,2001,2014,900300.25
2019-04-231,2091,2091,2001,2024,800300.50
2019-04-221,2101,2101,2021,2053,400301.25
2019-04-191,2131,2131,2021,2103,300302.50
2019-04-181,2141,2151,2061,2062,300301.50
2019-04-171,2091,2141,2091,2123,100303
2019-04-161,2071,2201,2011,2095,400302.25
2019-04-151,2041,2121,2031,2125,800303
2019-04-121,2071,2111,2001,2044,900301
2019-04-111,2201,2201,2031,2083,800302
2019-04-101,2071,2091,2031,2043,900301
2019-04-091,2051,2081,2031,2053,100301.25
2019-04-081,2221,2231,2001,20510,000301.25
2019-04-051,2181,2211,2081,2215,800305.25
2019-04-041,2231,2241,2161,2182,500304.50
2019-04-031,2141,2231,2141,2214,400305.25
2019-04-021,2191,2271,2181,2245,100306
2019-04-011,2231,2391,2221,2287,500307
2019-03-291,2521,2521,2201,2202,900305
2019-03-281,2521,2521,2061,2247,600306
2019-03-271,2401,2601,2241,2539,700313.25
2019-03-261,2601,2941,2601,29317,100323.25
2019-03-251,2651,2721,2501,26011,400315
2019-03-221,2651,2681,2531,2655,100316.25
2019-03-201,2451,2501,2441,2474,200311.75
2019-03-191,2471,2561,2431,2442,100311
2019-03-181,2661,2731,2351,2466,800311.50
2019-03-151,2311,2751,2311,2667,900316.50
2019-03-141,2431,2471,2291,2312,400307.75
2019-03-131,2431,2471,2351,2433,400310.75
2019-03-121,2271,2491,2271,2473,100311.75
2019-03-111,2271,2401,2221,2263,700306.50
2019-03-081,2301,2341,2221,2277,600306.75
2019-03-071,2321,2451,2321,2375,300309.25
2019-03-061,2601,2601,2401,2405,900310
2019-03-051,2611,2611,2501,2534,800313.25
2019-03-041,2681,2731,2601,2605,300315
2019-03-011,2601,2701,2581,2626,500315.50
2019-02-281,2591,2641,2581,2589,000314.50
2019-02-271,2531,2651,2531,2587,100314.50
2019-02-261,2421,2631,2421,2525,600313
2019-02-251,2331,2431,2321,2403,700310
2019-02-221,2331,2381,2251,2325,200308
2019-02-211,2251,2341,2241,2333,000308.25
2019-02-201,2301,2331,2251,2255,700306.25
2019-02-191,2321,2371,2281,23010,500307.50
2019-02-181,2251,2351,2221,2329,500308
2019-02-151,2251,2261,2211,2214,200305.25
2019-02-141,2421,2561,2211,22511,700306.25
2019-02-131,2611,2621,2271,24317,600310.75
2019-02-121,2531,2671,2511,2675,800316.75
2019-02-081,2701,2771,2511,2535,600313.25
2019-02-071,2911,3071,2621,2826,300320.50
2019-02-061,3411,3411,2961,31011,300327.50
2019-02-051,2771,3331,2511,2515,400312.75
2019-02-041,2601,2841,2601,2804,400320
2019-02-011,2601,2801,2521,2534,300313.25
2019-01-311,2671,2871,2611,2614,200315.25
2019-01-301,2911,2911,2621,2625,600315.50
2019-01-291,3051,3171,2801,2915,100322.75
2019-01-281,3041,3171,3041,3045,500326
2019-01-251,2951,3131,2951,3045,500326
2019-01-241,2801,3051,2791,2952,700323.75
2019-01-231,2861,2991,2801,2802,400320
2019-01-221,2871,2901,2791,2882,900322
2019-01-211,3201,3281,2731,2787,100319.50
2019-01-181,2861,3001,2861,2933,300323.25
2019-01-171,2861,2861,2751,2863,700321.50
2019-01-161,2841,2841,2691,2691,900317.25
2019-01-151,2561,2851,2561,2563,300314
2019-01-111,2501,2591,2391,2553,900313.75
2019-01-101,2731,2781,2451,2493,600312.25
2019-01-091,2721,2941,2621,2724,800318
2019-01-081,2531,2741,2531,2573,600314.25
2019-01-071,2401,2521,2301,2527,000313
2019-01-041,2501,2721,2211,22310,000305.75

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