1. HOME >
  2. 株価時系列 >
  3. 9644 >
  4. 2021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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306696886696855,600342.50
2021-12-296726746686727,700336
2021-12-2867067366967211,300336
2021-12-2767367367067014,300335
2021-12-246746756706725,100336
2021-12-236856856736747,000337
2021-12-2267968567467815,000339
2021-12-2169169167367913,100339.50
2021-12-2071171168768710,700343.50
2021-12-177167177097094,400354.50
2021-12-167117187117148,000357
2021-12-157137137097103,700355
2021-12-147087187087184,400359
2021-12-137127127087084,300354
2021-12-1074374371271210,900356
2021-12-097407407257289,900364
2021-12-087437477347445,500372
2021-12-077347427327424,800371
2021-12-0674074373173113,400365.50
2021-12-037297407297404,800370
2021-12-027217367217277,500363.50
2021-12-017297347277294,700364.50
2021-11-307397397217215,500360.50
2021-11-2973774072573512,200367.50
2021-11-2674774773973910,600369.50
2021-11-257457497457477,600373.50
2021-11-247467497457452,300372.50
2021-11-227507507417453,100372.50
2021-11-197517517467462,300373
2021-11-187527527447482,100374
2021-11-177567567527523,100376
2021-11-167537567537567,800378
2021-11-157407517407508,300375
2021-11-127407407367403,100370
2021-11-1173274172773613,000368
2021-11-107357357257323,100366
2021-11-097407407317355,000367.50
2021-11-087377427377391,700369.50
2021-11-057437447377413,700370.50
2021-11-047387447387437,300371.50
2021-11-0272574572574113,300370.50
2021-11-017257407217326,600366
2021-10-297337367277272,700363.50
2021-10-287347417317315,600365.50
2021-10-277477477357424,400371
2021-10-267487497457454,200372.50
2021-10-257427457427458,500372.50
2021-10-227387447367425,800371
2021-10-217417437367373,000368.50
2021-10-207457457417433,500371.50
2021-10-197427427407414,100370.50
2021-10-187407507407449,300372
2021-10-157397407347355,000367.50
2021-10-147407407337393,300369.50
2021-10-137387407327374,900368.50
2021-10-127417427357396,400369.50
2021-10-117507517487484,700374
2021-10-087437507427504,400375
2021-10-0772874872674513,000372.50
2021-10-067387387297294,000364.50
2021-10-0575375573973910,500369.50
2021-10-047677687617617,300380.50
2021-10-017817817607606,700380
2021-09-307827897827855,400392.50
2021-09-2978379277578211,400391
2021-09-281,6051,6191,5721,61913,300404.75
2021-09-271,6041,6191,6041,6054,600401.25
2021-09-241,6191,6201,5841,60410,400401
2021-09-221,6131,6151,6051,6106,000402.50
2021-09-211,5891,6181,5891,6135,000403.25
2021-09-171,5621,6181,5621,6189,900404.50
2021-09-161,6011,6251,5541,57513,200393.75
2021-09-151,5491,6001,5491,6008,500400
2021-09-141,5191,5501,5191,5508,700387.50
2021-09-131,4981,5201,4981,51910,000379.75
2021-09-101,4971,5111,4971,5107,200377.50
2021-09-091,4941,5001,4931,5002,700375
2021-09-081,5061,5061,4991,5054,900376.25
2021-09-071,5001,5061,4981,5064,600376.50
2021-09-061,4941,5051,4941,5004,600375
2021-09-031,5051,5051,4941,4944,800373.50
2021-09-021,5001,5061,4931,4933,700373.25
2021-09-011,5011,5061,4951,5003,600375
2021-08-311,5011,5081,5011,5011,400375.25
2021-08-301,5081,5091,5011,5011,900375.25
2021-08-271,4911,5101,4911,5102,300377.50
2021-08-261,5031,5101,4921,5043,100376
2021-08-251,5021,5051,5021,5034,400375.75
2021-08-241,5041,5041,4951,5022,500375.50
2021-08-231,5001,5121,4961,5042,300376
2021-08-201,5131,5141,4851,5003,800375
2021-08-191,5141,5141,5031,5072,400376.75
2021-08-181,5071,5141,5061,5141,300378.50
2021-08-171,5141,5141,5021,5132,400378.25
2021-08-161,5121,5201,5021,5056,200376.25
2021-08-131,4981,5131,4941,5128,000378
2021-08-121,4821,5001,4821,4962,600374
2021-08-111,4771,4881,4761,4872,400371.75
2021-08-101,4801,4801,4711,4772,700369.25
2021-08-061,4811,4881,4731,475600368.75
2021-08-051,4881,4881,4801,480900370
2021-08-041,4821,4911,4791,479700369.75
2021-08-031,4801,4911,4801,4812,500370.25
2021-08-021,4741,4911,4711,4914,800372.75
2021-07-301,4751,4751,4591,4651,900366.25
2021-07-291,4661,4751,4661,4731,600368.25
2021-07-281,4651,4791,4651,4716,700367.75
2021-07-271,4651,4671,4581,4653,700366.25
2021-07-261,4601,4671,4561,4563,800364
2021-07-211,4481,4531,4411,4532,100363.25
2021-07-201,4371,4601,4251,4416,300360.25
2021-07-191,4521,4661,4491,4493,500362.25
2021-07-161,4611,4611,4491,4521,500363
2021-07-151,4641,4641,4491,4492,800362.25
2021-07-141,4661,4671,4431,4463,000361.50
2021-07-131,4301,4401,4301,4402,400360
2021-07-121,4191,4321,4161,4223,900355.50
2021-07-091,4301,4441,4151,4156,400353.75
2021-07-081,4741,4741,4041,4045,400351
2021-07-071,4901,4901,4711,4743,800368.50
2021-07-061,4911,4961,4901,4921,300373
2021-07-051,5011,5021,4851,4914,700372.75
2021-07-021,5041,5101,5031,5035,600375.75
2021-07-011,5041,5101,5041,5046,400376
2021-06-301,5001,5111,4991,5045,100376
2021-06-291,4971,5071,4971,49816,500374.50
2021-06-281,4781,4971,4781,4976,100374.25
2021-06-251,4731,4801,4731,4784,800369.50
2021-06-241,4621,4781,4561,4722,600368
2021-06-231,4701,4701,4501,4673,000366.75
2021-06-221,4771,4771,4611,4704,200367.50
2021-06-211,4781,4781,4611,4615,900365.25
2021-06-181,4691,4791,4651,4793,900369.75
2021-06-171,4611,4701,4611,4651,700366.25
2021-06-161,4581,4641,4571,4633,600365.75
2021-06-151,4521,4601,4521,4572,600364.25
2021-06-141,4411,4511,4411,4501,600362.50
2021-06-111,4491,4601,4401,4416,300360.25
2021-06-101,4301,4491,4301,4422,800360.50
2021-06-091,4281,4351,4271,4301,500357.50
2021-06-081,4271,4361,4221,4303,000357.50
2021-06-071,4201,4341,4201,4274,300356.75
2021-06-041,4151,4251,4091,4203,800355
2021-06-031,4101,4151,4071,4153,100353.75
2021-06-021,4061,4151,4061,4101,400352.50
2021-06-011,4181,4181,4061,4154,600353.75
2021-05-311,4061,4231,4061,4183,500354.50
2021-05-281,4181,4231,4111,4234,400355.75
2021-05-271,4011,4151,4001,4113,700352.75
2021-05-261,4111,4191,4101,4115,900352.75
2021-05-251,4061,4121,4061,4115,200352.75
2021-05-241,4051,4091,4021,4062,500351.50
2021-05-211,4101,4121,4071,4072,300351.75
2021-05-201,4101,4211,4091,4095,500352.25
2021-05-191,4161,4281,4141,4146,100353.50
2021-05-181,4351,4351,4121,4349,100358.50
2021-05-171,3971,4471,3971,43539,600358.75
2021-05-141,3781,3951,3781,3783,200344.50
2021-05-131,3691,3841,3651,3659,500341.25
2021-05-121,3701,3811,3691,3702,500342.50
2021-05-111,3941,3941,3701,3705,100342.50
2021-05-101,4021,4031,3891,3966,300349
2021-05-071,4001,4081,4001,4071,600351.75
2021-05-061,4001,4271,4001,4003,300350
2021-04-301,4141,4181,3811,3947,900348.50
2021-04-281,4211,4211,3971,3978,000349.25
2021-04-271,3881,4101,3871,4055,000351.25
2021-04-261,3771,3931,3771,3873,400346.75
2021-04-231,3891,3891,3771,3771,200344.25
2021-04-221,3771,3941,3751,3901,300347.50
2021-04-211,3701,3871,3701,3763,700344
2021-04-201,3901,3901,3741,3742,700343.50
2021-04-191,3701,3991,3701,3883,300347
2021-04-161,3551,3691,3551,3592,700339.75
2021-04-151,3691,3771,3661,3752,600343.75
2021-04-141,3801,3801,3681,3692,000342.25
2021-04-131,3861,3871,3791,3791,600344.75
2021-04-121,3891,3941,3811,3851,600346.25
2021-04-091,3931,3941,3691,3923,900348
2021-04-081,3831,3901,3651,3653,500341.25
2021-04-071,3801,3851,3801,3851,600346.25
2021-04-061,4201,4201,3801,3804,500345
2021-04-051,3951,4271,3951,4251,300356.25
2021-04-021,4171,4171,3891,3893,700347.25
2021-04-011,4311,4311,3801,3877,400346.75
2021-03-311,4361,4421,4351,4352,400358.75
2021-03-301,4171,4491,4171,4364,400359
2021-03-291,4841,4881,4641,4808,800370
2021-03-261,4751,4891,4751,4868,800371.50
2021-03-251,4231,4751,4231,4756,300368.75
2021-03-241,4821,4821,4151,42110,300355.25
2021-03-231,4821,4821,4721,4822,000370.50
2021-03-221,4551,4821,4551,4826,300370.50
2021-03-191,4601,4651,4481,4654,400366.25
2021-03-181,4481,4631,4481,4603,500365
2021-03-171,4501,4501,4411,4502,800362.50
2021-03-161,4501,4501,4451,4503,700362.50
2021-03-151,4391,4631,4371,4637,700365.75
2021-03-121,4381,4401,4341,4405,400360
2021-03-111,4361,4501,4311,4407,500360
2021-03-101,4351,4361,4261,4362,400359
2021-03-091,4331,4351,4221,4353,000358.75
2021-03-081,4201,4251,4111,4252,400356.25
2021-03-051,4011,4111,3991,4112,600352.75
2021-03-041,4121,4121,3991,4101,700352.50
2021-03-031,3921,4131,3921,4091,500352.25
2021-03-021,4201,4251,3951,3957,000348.75
2021-03-011,4081,4201,4061,4203,000355
2021-02-261,4011,4191,4011,4052,000351.25
2021-02-251,3941,4081,3941,4002,400350
2021-02-241,3901,4001,3901,3931,100348.25
2021-02-221,3901,3991,3901,3951,000348.75
2021-02-191,3831,3921,3761,3833,300345.75
2021-02-181,4421,4451,3901,3903,400347.50
2021-02-171,4521,4691,4421,4423,700360.50
2021-02-161,4501,4601,4311,4609,600365
2021-02-151,4011,4481,4011,44211,100360.50
2021-02-121,4121,4121,3971,4012,700350.25
2021-02-101,3921,4091,3921,3931,400348.25
2021-02-091,4101,4101,3911,3931,400348.25
2021-02-081,3641,4101,3641,4108,300352.50
2021-02-051,3781,3891,3781,3831,700345.75
2021-02-041,3801,3851,3801,3801,100345
2021-02-031,3851,3891,3811,3851,700346.25
2021-02-021,3801,3881,3801,3851,100346.25
2021-02-011,3851,3851,3801,3801,800345
2021-01-291,3711,3871,3711,3851,200346.25
2021-01-281,3801,3841,3671,38410,000346
2021-01-271,3701,3971,3701,3754,900343.75
2021-01-261,3601,3781,3601,3622,200340.50
2021-01-251,3461,3581,3421,3581,900339.50
2021-01-221,3381,3511,3381,342800335.50
2021-01-211,3401,3501,3401,3461,200336.50
2021-01-201,3471,3471,3331,3401,300335
2021-01-191,3451,3491,3401,3411,500335.25
2021-01-181,3531,3531,3421,346900336.50
2021-01-151,3421,3531,3421,3531,400338.25
2021-01-141,3351,3431,3351,3421,200335.50
2021-01-131,3281,3431,3281,3403,400335
2021-01-121,3331,3461,3261,3302,400332.50
2021-01-081,3291,3471,3291,3473,100336.75
2021-01-071,3471,3471,3241,3442,200336
2021-01-061,3321,3351,3231,3262,200331.50
2021-01-051,3361,3361,3191,3201,800330
2021-01-041,3241,3241,3081,3113,400327.75

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