1. HOME >
  2. 株価時系列 >
  3. 9644 >
  4. 2020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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3161,3371,3161,3243,300331
2020-12-291,3201,3301,3201,3271,300331.75
2020-12-281,3131,3221,3131,3182,600329.50
2020-12-251,3251,3281,3201,3254,800331.25
2020-12-241,3161,3301,3161,3251,400331.25
2020-12-231,3201,3331,3141,3261,900331.50
2020-12-221,3311,3371,3251,3272,400331.75
2020-12-211,3261,3401,3261,3331,500333.25
2020-12-181,3391,3421,3301,3421,600335.50
2020-12-171,3431,3431,3341,3431,500335.75
2020-12-161,3441,3441,3251,3391,400334.75
2020-12-151,3251,3341,3241,3341,800333.50
2020-12-141,3301,3301,3251,3251,800331.25
2020-12-111,3111,3331,3001,3338,000333.25
2020-12-101,3291,3291,3061,3256,600331.25
2020-12-091,3141,3141,3011,3031,600325.75
2020-12-081,3011,3081,3001,3002,200325
2020-12-071,3171,3171,3031,3031,000325.75
2020-12-041,3171,3241,3091,3093,000327.25
2020-12-031,3191,3191,3101,3172,300329.25
2020-12-021,3101,3301,3101,3203,200330
2020-12-011,3111,3161,3031,3032,300325.75
2020-11-301,3291,3291,3181,3181,600329.50
2020-11-271,3211,3291,3161,3293,500332.25
2020-11-261,3231,3291,3201,3211,900330.25
2020-11-251,3441,3451,2981,32218,700330.50
2020-11-241,3931,3931,3441,34417,300336
2020-11-201,3881,3961,3881,395500348.75
2020-11-191,3971,3971,3841,3881,900347
2020-11-181,3931,3981,3901,3972,700349.25
2020-11-171,3921,4001,3921,3931,600348.25
2020-11-161,4021,4041,3951,4012,600350.25
2020-11-131,4071,4071,3941,4023,400350.50
2020-11-121,4071,4081,4031,4071,800351.75
2020-11-111,4171,4171,3871,4034,000350.75
2020-11-101,4101,4181,4001,4006,300350
2020-11-091,4001,4191,4001,4091,900352.25
2020-11-061,3941,3941,3941,3941,100348.50
2020-11-051,3921,4061,3911,3921,800348
2020-11-041,4141,4141,3821,3965,600349
2020-11-021,3811,3871,3791,3851,900346.25
2020-10-301,3961,3971,3791,3841,200346
2020-10-291,4281,4291,3961,3961,900349
2020-10-281,4261,4261,4001,4084,900352
2020-10-271,4091,4261,4091,4262,900356.50
2020-10-261,4031,4221,4031,4092,400352.25
2020-10-231,4061,4241,4031,4031,000350.75
2020-10-221,4191,4211,4141,4141,800353.50
2020-10-211,4031,4261,4011,4233,700355.75
2020-10-201,3981,4001,3941,3982,300349.50
2020-10-191,3871,3911,3801,3902,700347.50
2020-10-161,3781,3781,3781,378200344.50
2020-10-151,3701,3841,3621,3842,700346
2020-10-141,3741,3741,3701,3741,100343.50
2020-10-131,3841,3841,3711,3731,300343.25
2020-10-121,3881,3881,3721,3782,100344.50
2020-10-091,4001,4001,3941,3952,000348.75
2020-10-081,4011,4131,4011,4052,400351.25
2020-10-071,4231,4231,3901,4082,100352
2020-10-061,3881,4011,3871,3931,500348.25
2020-10-051,4141,4141,3871,3994,000349.75
2020-10-021,4661,4671,3831,38413,000346
2020-09-301,5141,5141,4901,4905,600372.50
2020-09-291,5151,5151,4601,51517,600378.75
2020-09-281,4901,5271,4901,52044,200380
2020-09-251,5131,5281,5111,52819,100382
2020-09-241,5241,5241,5111,5138,900378.25
2020-09-231,5201,5301,5111,51119,900377.75
2020-09-181,5171,5191,5121,51910,100379.75
2020-09-171,5211,5351,5051,50713,000376.75
2020-09-161,5101,5181,5051,5146,600378.50
2020-09-151,5601,5611,4721,50012,300375
2020-09-141,4991,5421,4901,54210,100385.50
2020-09-111,4501,4811,4441,4758,800368.75
2020-09-101,4391,4441,4281,4446,900361
2020-09-091,4001,4471,3901,4438,800360.75
2020-09-081,3881,4001,3841,4007,300350
2020-09-071,3791,3821,3641,3805,300345
2020-09-041,3801,3801,3601,3608,300340
2020-09-031,3571,3691,3111,3546,400338.50
2020-09-021,3631,3681,3571,3574,600339.25
2020-09-011,3791,3791,3661,3715,600342.75
2020-08-311,3501,3671,3481,3668,700341.50
2020-08-281,3451,3501,3311,34212,800335.50
2020-08-271,3391,3441,3351,3442,000336
2020-08-261,3271,3371,3271,3312,300332.75
2020-08-251,3211,3321,3211,3226,300330.50
2020-08-241,3181,3241,3181,3212,700330.25
2020-08-211,3301,3351,3181,3187,500329.50
2020-08-201,3251,3301,3201,3301,800332.50
2020-08-191,3171,3281,3171,325700331.25
2020-08-181,3231,3241,3171,3173,400329.25
2020-08-171,3291,3291,3231,3231,800330.75
2020-08-141,3101,3301,3101,3275,100331.75
2020-08-131,3041,3091,3021,3094,500327.25
2020-08-121,3051,3051,3001,3042,100326
2020-08-111,3031,3031,2951,3022,500325.50
2020-08-071,3001,3001,2901,3001,500325
2020-08-061,3011,3031,3001,3001,000325
2020-08-051,2961,3031,2961,3011,600325.25
2020-08-041,2931,3001,2931,3001,300325
2020-08-031,2911,2931,2811,2932,700323.25
2020-07-311,3051,3051,2931,2932,000323.25
2020-07-301,2981,3051,2971,3053,600326.25
2020-07-291,2971,3071,2971,2982,000324.50
2020-07-281,3051,3051,2951,2992,000324.75
2020-07-271,2971,3051,2971,3058,500326.25
2020-07-221,3011,3021,2971,2971,900324.25
2020-07-211,2901,3031,2901,3034,300325.75
2020-07-201,2891,2901,2881,2901,400322.50
2020-07-171,2881,2891,2871,2881,200322
2020-07-161,2861,2861,2771,2811,200320.25
2020-07-151,2861,2861,2861,2861,000321.50
2020-07-141,2761,2841,2761,2792,500319.75
2020-07-131,2811,2961,2761,2883,200322
2020-07-101,2851,2851,2771,2773,500319.25
2020-07-091,2851,2901,2851,2851,200321.25
2020-07-081,2811,2901,2811,2831,600320.75
2020-07-071,2911,2931,2841,2852,600321.25
2020-07-061,2811,2911,2811,2912,500322.75
2020-07-031,2801,2841,2801,2812,200320.25
2020-07-021,2821,2821,2691,2772,900319.25
2020-07-011,2801,2801,2701,2703,800317.50
2020-06-301,2851,2851,2761,2763,500319
2020-06-291,2851,2851,2781,27818,200319.50
2020-06-261,2821,2851,2791,2852,600321.25
2020-06-251,2851,2851,2801,2826,000320.50
2020-06-241,2851,2851,2831,2852,300321.25
2020-06-231,2821,2841,2801,2801,600320
2020-06-221,2801,2871,2801,2853,900321.25
2020-06-191,2881,2891,2761,2892,000322.25
2020-06-181,2591,2891,2591,2891,400322.25
2020-06-171,2851,2901,2741,2822,500320.50
2020-06-161,2861,2861,2721,2852,000321.25
2020-06-151,2891,2891,2681,2711,300317.75
2020-06-121,2521,2771,2521,2642,200316
2020-06-111,2911,2911,2631,2823,700320.50
2020-06-101,2781,2911,2781,2911,800322.75
2020-06-091,2641,2831,2641,2712,500317.75
2020-06-081,2991,2991,2731,2845,400321
2020-06-051,2991,2991,2891,2895,800322.25
2020-06-041,2891,2991,2821,2993,200324.75
2020-06-031,2981,2991,2791,2872,500321.75
2020-06-021,2801,2921,2801,2922,700323
2020-06-011,2831,2851,2731,2802,200320
2020-05-291,2771,3201,2691,28311,600320.75
2020-05-281,2591,2791,2591,2794,000319.75
2020-05-271,2531,2661,2531,2593,400314.75
2020-05-261,2701,2701,2411,2503,800312.50
2020-05-251,2611,2701,2601,2606,300315
2020-05-221,2551,2601,2551,260600315
2020-05-211,2501,2551,2491,2553,500313.75
2020-05-201,2451,2501,2451,2492,200312.25
2020-05-191,2501,2511,2441,2493,800312.25
2020-05-181,2401,2501,2401,2505,900312.50
2020-05-151,2351,2441,2341,2402,300310
2020-05-141,2321,2401,2211,2322,400308
2020-05-131,2171,2321,2171,2321,200308
2020-05-121,2211,2311,2201,2311,700307.75
2020-05-111,2201,2321,2131,2323,600308
2020-05-081,2171,2201,2041,2203,100305
2020-05-071,2061,2171,2001,2173,000304.25
2020-05-011,2441,2441,1761,2064,500301.50
2020-04-301,2521,2641,2391,2449,900311
2020-04-281,2391,2501,2391,2502,900312.50
2020-04-271,2191,2491,2171,2324,700308
2020-04-241,2111,2251,2011,2173,300304.25
2020-04-231,2261,2261,2131,2142,300303.50
2020-04-221,2271,2271,2001,2263,400306.50
2020-04-211,2171,2271,2051,2265,100306.50
2020-04-201,2181,2201,2071,2172,400304.25
2020-04-171,2181,2181,2041,2161,800304
2020-04-161,1961,2181,1931,2183,400304.50
2020-04-151,1931,2081,1931,1961,500299
2020-04-141,1961,2101,1501,1915,100297.75
2020-04-131,2351,2351,1961,1961,400299
2020-04-101,2501,2501,2251,2351,100308.75
2020-04-091,1991,2501,1991,2503,800312.50
2020-04-081,1801,1991,1641,1992,100299.75
2020-04-071,1351,1701,1351,1701,900292.50
2020-04-061,1501,1501,1241,1275,000281.75
2020-04-031,1771,1861,1531,1532,100288.25
2020-04-021,2031,2181,1921,1925,100298
2020-04-011,2401,2401,2141,2183,800304.50
2020-03-311,2691,2691,2071,2405,600310
2020-03-301,2331,3101,2021,29913,300324.75
2020-03-271,2751,3111,2571,31116,300327.75
2020-03-261,2701,2701,2001,2706,000317.50
2020-03-251,2801,2821,2231,2728,700318
2020-03-241,2421,2801,2041,2804,100320
2020-03-231,1421,2501,1391,2508,600312.50
2020-03-191,1501,1641,1171,1434,600285.75
2020-03-181,1391,1561,1301,1365,200284
2020-03-171,1151,1431,1101,1367,700284
2020-03-161,1031,1481,1031,1222,700280.50
2020-03-131,1351,1871,1011,10314,200275.75
2020-03-121,1501,1751,1381,1418,100285.25
2020-03-111,1441,1991,1441,15710,200289.25
2020-03-101,1301,1711,0631,13024,800282.50
2020-03-091,2001,2351,1801,1907,700297.50
2020-03-061,2601,2611,2311,2317,200307.75
2020-03-051,2781,2781,2601,2603,200315
2020-03-041,2491,2781,2491,2553,200313.75
2020-03-031,2951,2951,2481,2485,400312
2020-03-021,2201,2801,2201,26410,700316
2020-02-281,2411,2471,2311,23113,300307.75
2020-02-271,2591,2711,2571,2575,200314.25
2020-02-261,2541,2701,2541,2594,600314.75
2020-02-251,2951,2951,2701,27313,300318.25
2020-02-211,2941,2971,2941,2952,300323.75
2020-02-201,2991,2991,2941,2941,100323.50
2020-02-191,2911,2981,2891,2892,200322.25
2020-02-181,2941,2941,2891,2911,900322.75
2020-02-171,2981,2991,2911,2941,600323.50
2020-02-141,2891,2981,2891,2981,500324.50
2020-02-131,2981,2981,2891,2891,500322.25
2020-02-121,2891,2971,2891,2961,400324
2020-02-101,2951,2951,2881,2891,700322.25
2020-02-071,2991,2991,2871,288900322
2020-02-061,2941,2951,2821,2925,300323
2020-02-051,2801,2941,2801,2941,900323.50
2020-02-041,2951,2951,2871,2881,400322
2020-02-031,2651,2731,2651,2691,600317.25
2020-01-311,2781,2871,2781,2812,900320.25
2020-01-301,2841,2931,2791,2937,700323.25
2020-01-291,2851,2871,2821,2853,000321.25
2020-01-281,2971,2971,2811,2836,900320.75
2020-01-271,2961,3011,2961,2974,400324.25
2020-01-241,3001,3041,2961,2961,400324
2020-01-231,3001,3051,2901,2904,200322.50
2020-01-221,3051,3051,3001,3004,100325
2020-01-211,3001,3081,3001,3005,800325
2020-01-201,2911,3041,2901,2973,200324.25
2020-01-171,2891,3001,2881,2922,700323
2020-01-161,2861,2991,2861,2922,200323
2020-01-151,2871,3001,2801,2865,500321.50
2020-01-141,2831,2871,2821,2844,000321
2020-01-101,2991,2991,2951,2951,000323.75
2020-01-091,2921,2951,2921,295700323.75
2020-01-081,2941,2971,2851,2912,900322.75
2020-01-071,2971,3011,2971,2973,100324.25
2020-01-061,3111,3121,2971,2974,600324.25

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