9644 (株)タナベコンサルティンググループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	669	688	669	685	5,600	685
2021-12-29	672	674	668	672	7,700	672
2021-12-28	670	673	669	672	11,300	672
2021-12-27	673	673	670	670	14,300	670
2021-12-24	674	675	670	672	5,100	672
2021-12-23	685	685	673	674	7,000	674
2021-12-22	679	685	674	678	15,000	678
2021-12-21	691	691	673	679	13,100	679
2021-12-20	711	711	687	687	10,700	687
2021-12-17	716	717	709	709	4,400	709
2021-12-16	711	718	711	714	8,000	714
2021-12-15	713	713	709	710	3,700	710
2021-12-14	708	718	708	718	4,400	718
2021-12-13	712	712	708	708	4,300	708
2021-12-10	743	743	712	712	10,900	712
2021-12-09	740	740	725	728	9,900	728
2021-12-08	743	747	734	744	5,500	744
2021-12-07	734	742	732	742	4,800	742
2021-12-06	740	743	731	731	13,400	731
2021-12-03	729	740	729	740	4,800	740
2021-12-02	721	736	721	727	7,500	727
2021-12-01	729	734	727	729	4,700	729
2021-11-30	739	739	721	721	5,500	721
2021-11-29	737	740	725	735	12,200	735
2021-11-26	747	747	739	739	10,600	739
2021-11-25	745	749	745	747	7,600	747
2021-11-24	746	749	745	745	2,300	745
2021-11-22	750	750	741	745	3,100	745
2021-11-19	751	751	746	746	2,300	746
2021-11-18	752	752	744	748	2,100	748
2021-11-17	756	756	752	752	3,100	752
2021-11-16	753	756	753	756	7,800	756
2021-11-15	740	751	740	750	8,300	750
2021-11-12	740	740	736	740	3,100	740
2021-11-11	732	741	727	736	13,000	736
2021-11-10	735	735	725	732	3,100	732
2021-11-09	740	740	731	735	5,000	735
2021-11-08	737	742	737	739	1,700	739
2021-11-05	743	744	737	741	3,700	741
2021-11-04	738	744	738	743	7,300	743
2021-11-02	725	745	725	741	13,300	741
2021-11-01	725	740	721	732	6,600	732
2021-10-29	733	736	727	727	2,700	727
2021-10-28	734	741	731	731	5,600	731
2021-10-27	747	747	735	742	4,400	742
2021-10-26	748	749	745	745	4,200	745
2021-10-25	742	745	742	745	8,500	745
2021-10-22	738	744	736	742	5,800	742
2021-10-21	741	743	736	737	3,000	737
2021-10-20	745	745	741	743	3,500	743
2021-10-19	742	742	740	741	4,100	741
2021-10-18	740	750	740	744	9,300	744
2021-10-15	739	740	734	735	5,000	735
2021-10-14	740	740	733	739	3,300	739
2021-10-13	738	740	732	737	4,900	737
2021-10-12	741	742	735	739	6,400	739
2021-10-11	750	751	748	748	4,700	748
2021-10-08	743	750	742	750	4,400	750
2021-10-07	728	748	726	745	13,000	745
2021-10-06	738	738	729	729	4,000	729
2021-10-05	753	755	739	739	10,500	739
2021-10-04	767	768	761	761	7,300	761
2021-10-01	781	781	760	760	6,700	760
2021-09-30	782	789	782	785	5,400	785
2021-09-29	783	792	775	782	11,400	782
2021-09-28	1,605	1,619	1,572	1,619	13,300	809.50
2021-09-27	1,604	1,619	1,604	1,605	4,600	802.50
2021-09-24	1,619	1,620	1,584	1,604	10,400	802
2021-09-22	1,613	1,615	1,605	1,610	6,000	805
2021-09-21	1,589	1,618	1,589	1,613	5,000	806.50
2021-09-17	1,562	1,618	1,562	1,618	9,900	809
2021-09-16	1,601	1,625	1,554	1,575	13,200	787.50
2021-09-15	1,549	1,600	1,549	1,600	8,500	800
2021-09-14	1,519	1,550	1,519	1,550	8,700	775
2021-09-13	1,498	1,520	1,498	1,519	10,000	759.50
2021-09-10	1,497	1,511	1,497	1,510	7,200	755
2021-09-09	1,494	1,500	1,493	1,500	2,700	750
2021-09-08	1,506	1,506	1,499	1,505	4,900	752.50
2021-09-07	1,500	1,506	1,498	1,506	4,600	753
2021-09-06	1,494	1,505	1,494	1,500	4,600	750
2021-09-03	1,505	1,505	1,494	1,494	4,800	747
2021-09-02	1,500	1,506	1,493	1,493	3,700	746.50
2021-09-01	1,501	1,506	1,495	1,500	3,600	750
2021-08-31	1,501	1,508	1,501	1,501	1,400	750.50
2021-08-30	1,508	1,509	1,501	1,501	1,900	750.50
2021-08-27	1,491	1,510	1,491	1,510	2,300	755
2021-08-26	1,503	1,510	1,492	1,504	3,100	752
2021-08-25	1,502	1,505	1,502	1,503	4,400	751.50
2021-08-24	1,504	1,504	1,495	1,502	2,500	751
2021-08-23	1,500	1,512	1,496	1,504	2,300	752
2021-08-20	1,513	1,514	1,485	1,500	3,800	750
2021-08-19	1,514	1,514	1,503	1,507	2,400	753.50
2021-08-18	1,507	1,514	1,506	1,514	1,300	757
2021-08-17	1,514	1,514	1,502	1,513	2,400	756.50
2021-08-16	1,512	1,520	1,502	1,505	6,200	752.50
2021-08-13	1,498	1,513	1,494	1,512	8,000	756
2021-08-12	1,482	1,500	1,482	1,496	2,600	748
2021-08-11	1,477	1,488	1,476	1,487	2,400	743.50
2021-08-10	1,480	1,480	1,471	1,477	2,700	738.50
2021-08-06	1,481	1,488	1,473	1,475	600	737.50
2021-08-05	1,488	1,488	1,480	1,480	900	740
2021-08-04	1,482	1,491	1,479	1,479	700	739.50
2021-08-03	1,480	1,491	1,480	1,481	2,500	740.50
2021-08-02	1,474	1,491	1,471	1,491	4,800	745.50
2021-07-30	1,475	1,475	1,459	1,465	1,900	732.50
2021-07-29	1,466	1,475	1,466	1,473	1,600	736.50
2021-07-28	1,465	1,479	1,465	1,471	6,700	735.50
2021-07-27	1,465	1,467	1,458	1,465	3,700	732.50
2021-07-26	1,460	1,467	1,456	1,456	3,800	728
2021-07-21	1,448	1,453	1,441	1,453	2,100	726.50
2021-07-20	1,437	1,460	1,425	1,441	6,300	720.50
2021-07-19	1,452	1,466	1,449	1,449	3,500	724.50
2021-07-16	1,461	1,461	1,449	1,452	1,500	726
2021-07-15	1,464	1,464	1,449	1,449	2,800	724.50
2021-07-14	1,466	1,467	1,443	1,446	3,000	723
2021-07-13	1,430	1,440	1,430	1,440	2,400	720
2021-07-12	1,419	1,432	1,416	1,422	3,900	711
2021-07-09	1,430	1,444	1,415	1,415	6,400	707.50
2021-07-08	1,474	1,474	1,404	1,404	5,400	702
2021-07-07	1,490	1,490	1,471	1,474	3,800	737
2021-07-06	1,491	1,496	1,490	1,492	1,300	746
2021-07-05	1,501	1,502	1,485	1,491	4,700	745.50
2021-07-02	1,504	1,510	1,503	1,503	5,600	751.50
2021-07-01	1,504	1,510	1,504	1,504	6,400	752
2021-06-30	1,500	1,511	1,499	1,504	5,100	752
2021-06-29	1,497	1,507	1,497	1,498	16,500	749
2021-06-28	1,478	1,497	1,478	1,497	6,100	748.50
2021-06-25	1,473	1,480	1,473	1,478	4,800	739
2021-06-24	1,462	1,478	1,456	1,472	2,600	736
2021-06-23	1,470	1,470	1,450	1,467	3,000	733.50
2021-06-22	1,477	1,477	1,461	1,470	4,200	735
2021-06-21	1,478	1,478	1,461	1,461	5,900	730.50
2021-06-18	1,469	1,479	1,465	1,479	3,900	739.50
2021-06-17	1,461	1,470	1,461	1,465	1,700	732.50
2021-06-16	1,458	1,464	1,457	1,463	3,600	731.50
2021-06-15	1,452	1,460	1,452	1,457	2,600	728.50
2021-06-14	1,441	1,451	1,441	1,450	1,600	725
2021-06-11	1,449	1,460	1,440	1,441	6,300	720.50
2021-06-10	1,430	1,449	1,430	1,442	2,800	721
2021-06-09	1,428	1,435	1,427	1,430	1,500	715
2021-06-08	1,427	1,436	1,422	1,430	3,000	715
2021-06-07	1,420	1,434	1,420	1,427	4,300	713.50
2021-06-04	1,415	1,425	1,409	1,420	3,800	710
2021-06-03	1,410	1,415	1,407	1,415	3,100	707.50
2021-06-02	1,406	1,415	1,406	1,410	1,400	705
2021-06-01	1,418	1,418	1,406	1,415	4,600	707.50
2021-05-31	1,406	1,423	1,406	1,418	3,500	709
2021-05-28	1,418	1,423	1,411	1,423	4,400	711.50
2021-05-27	1,401	1,415	1,400	1,411	3,700	705.50
2021-05-26	1,411	1,419	1,410	1,411	5,900	705.50
2021-05-25	1,406	1,412	1,406	1,411	5,200	705.50
2021-05-24	1,405	1,409	1,402	1,406	2,500	703
2021-05-21	1,410	1,412	1,407	1,407	2,300	703.50
2021-05-20	1,410	1,421	1,409	1,409	5,500	704.50
2021-05-19	1,416	1,428	1,414	1,414	6,100	707
2021-05-18	1,435	1,435	1,412	1,434	9,100	717
2021-05-17	1,397	1,447	1,397	1,435	39,600	717.50
2021-05-14	1,378	1,395	1,378	1,378	3,200	689
2021-05-13	1,369	1,384	1,365	1,365	9,500	682.50
2021-05-12	1,370	1,381	1,369	1,370	2,500	685
2021-05-11	1,394	1,394	1,370	1,370	5,100	685
2021-05-10	1,402	1,403	1,389	1,396	6,300	698
2021-05-07	1,400	1,408	1,400	1,407	1,600	703.50
2021-05-06	1,400	1,427	1,400	1,400	3,300	700
2021-04-30	1,414	1,418	1,381	1,394	7,900	697
2021-04-28	1,421	1,421	1,397	1,397	8,000	698.50
2021-04-27	1,388	1,410	1,387	1,405	5,000	702.50
2021-04-26	1,377	1,393	1,377	1,387	3,400	693.50
2021-04-23	1,389	1,389	1,377	1,377	1,200	688.50
2021-04-22	1,377	1,394	1,375	1,390	1,300	695
2021-04-21	1,370	1,387	1,370	1,376	3,700	688
2021-04-20	1,390	1,390	1,374	1,374	2,700	687
2021-04-19	1,370	1,399	1,370	1,388	3,300	694
2021-04-16	1,355	1,369	1,355	1,359	2,700	679.50
2021-04-15	1,369	1,377	1,366	1,375	2,600	687.50
2021-04-14	1,380	1,380	1,368	1,369	2,000	684.50
2021-04-13	1,386	1,387	1,379	1,379	1,600	689.50
2021-04-12	1,389	1,394	1,381	1,385	1,600	692.50
2021-04-09	1,393	1,394	1,369	1,392	3,900	696
2021-04-08	1,383	1,390	1,365	1,365	3,500	682.50
2021-04-07	1,380	1,385	1,380	1,385	1,600	692.50
2021-04-06	1,420	1,420	1,380	1,380	4,500	690
2021-04-05	1,395	1,427	1,395	1,425	1,300	712.50
2021-04-02	1,417	1,417	1,389	1,389	3,700	694.50
2021-04-01	1,431	1,431	1,380	1,387	7,400	693.50
2021-03-31	1,436	1,442	1,435	1,435	2,400	717.50
2021-03-30	1,417	1,449	1,417	1,436	4,400	718
2021-03-29	1,484	1,488	1,464	1,480	8,800	740
2021-03-26	1,475	1,489	1,475	1,486	8,800	743
2021-03-25	1,423	1,475	1,423	1,475	6,300	737.50
2021-03-24	1,482	1,482	1,415	1,421	10,300	710.50
2021-03-23	1,482	1,482	1,472	1,482	2,000	741
2021-03-22	1,455	1,482	1,455	1,482	6,300	741
2021-03-19	1,460	1,465	1,448	1,465	4,400	732.50
2021-03-18	1,448	1,463	1,448	1,460	3,500	730
2021-03-17	1,450	1,450	1,441	1,450	2,800	725
2021-03-16	1,450	1,450	1,445	1,450	3,700	725
2021-03-15	1,439	1,463	1,437	1,463	7,700	731.50
2021-03-12	1,438	1,440	1,434	1,440	5,400	720
2021-03-11	1,436	1,450	1,431	1,440	7,500	720
2021-03-10	1,435	1,436	1,426	1,436	2,400	718
2021-03-09	1,433	1,435	1,422	1,435	3,000	717.50
2021-03-08	1,420	1,425	1,411	1,425	2,400	712.50
2021-03-05	1,401	1,411	1,399	1,411	2,600	705.50
2021-03-04	1,412	1,412	1,399	1,410	1,700	705
2021-03-03	1,392	1,413	1,392	1,409	1,500	704.50
2021-03-02	1,420	1,425	1,395	1,395	7,000	697.50
2021-03-01	1,408	1,420	1,406	1,420	3,000	710
2021-02-26	1,401	1,419	1,401	1,405	2,000	702.50
2021-02-25	1,394	1,408	1,394	1,400	2,400	700
2021-02-24	1,390	1,400	1,390	1,393	1,100	696.50
2021-02-22	1,390	1,399	1,390	1,395	1,000	697.50
2021-02-19	1,383	1,392	1,376	1,383	3,300	691.50
2021-02-18	1,442	1,445	1,390	1,390	3,400	695
2021-02-17	1,452	1,469	1,442	1,442	3,700	721
2021-02-16	1,450	1,460	1,431	1,460	9,600	730
2021-02-15	1,401	1,448	1,401	1,442	11,100	721
2021-02-12	1,412	1,412	1,397	1,401	2,700	700.50
2021-02-10	1,392	1,409	1,392	1,393	1,400	696.50
2021-02-09	1,410	1,410	1,391	1,393	1,400	696.50
2021-02-08	1,364	1,410	1,364	1,410	8,300	705
2021-02-05	1,378	1,389	1,378	1,383	1,700	691.50
2021-02-04	1,380	1,385	1,380	1,380	1,100	690
2021-02-03	1,385	1,389	1,381	1,385	1,700	692.50
2021-02-02	1,380	1,388	1,380	1,385	1,100	692.50
2021-02-01	1,385	1,385	1,380	1,380	1,800	690
2021-01-29	1,371	1,387	1,371	1,385	1,200	692.50
2021-01-28	1,380	1,384	1,367	1,384	10,000	692
2021-01-27	1,370	1,397	1,370	1,375	4,900	687.50
2021-01-26	1,360	1,378	1,360	1,362	2,200	681
2021-01-25	1,346	1,358	1,342	1,358	1,900	679
2021-01-22	1,338	1,351	1,338	1,342	800	671
2021-01-21	1,340	1,350	1,340	1,346	1,200	673
2021-01-20	1,347	1,347	1,333	1,340	1,300	670
2021-01-19	1,345	1,349	1,340	1,341	1,500	670.50
2021-01-18	1,353	1,353	1,342	1,346	900	673
2021-01-15	1,342	1,353	1,342	1,353	1,400	676.50
2021-01-14	1,335	1,343	1,335	1,342	1,200	671
2021-01-13	1,328	1,343	1,328	1,340	3,400	670
2021-01-12	1,333	1,346	1,326	1,330	2,400	665
2021-01-08	1,329	1,347	1,329	1,347	3,100	673.50
2021-01-07	1,347	1,347	1,324	1,344	2,200	672
2021-01-06	1,332	1,335	1,323	1,326	2,200	663
2021-01-05	1,336	1,336	1,319	1,320	1,800	660
2021-01-04	1,324	1,324	1,308	1,311	3,400	655.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9644 (株)タナベコンサルティンググループ の時系列データ [2021年度]

9644 (株)タナベコンサルティンググループの時系列データ [2021年度]