9644 (株)タナベコンサルティンググループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	991	997	988	991	17,000	495.50
2023-12-28	991	996	985	991	14,100	495.50
2023-12-27	992	992	984	988	16,300	494
2023-12-26	990	994	985	992	15,200	496
2023-12-25	994	996	989	989	11,900	494.50
2023-12-22	995	1,003	987	998	13,300	499
2023-12-21	990	999	988	992	6,500	496
2023-12-20	1,007	1,007	995	1,000	11,200	500
2023-12-19	995	1,000	985	1,000	9,500	500
2023-12-18	995	997	982	992	11,200	496
2023-12-15	999	1,001	986	993	9,100	496.50
2023-12-14	1,005	1,005	985	994	16,000	497
2023-12-13	1,012	1,022	995	999	16,800	499.50
2023-12-12	1,026	1,026	1,010	1,016	9,200	508
2023-12-11	1,009	1,022	1,008	1,022	13,500	511
2023-12-08	1,009	1,010	995	1,006	20,900	503
2023-12-07	1,027	1,028	1,010	1,010	12,700	505
2023-12-06	1,029	1,040	1,008	1,027	37,000	513.50
2023-12-05	1,023	1,042	1,023	1,029	14,400	514.50
2023-12-04	1,049	1,049	1,020	1,022	6,100	511
2023-12-01	1,046	1,053	1,035	1,039	12,300	519.50
2023-11-30	1,039	1,040	1,022	1,040	12,900	520
2023-11-29	1,023	1,040	1,023	1,039	17,900	519.50
2023-11-28	1,006	1,023	1,006	1,023	15,100	511.50
2023-11-27	1,006	1,013	1,000	1,006	11,600	503
2023-11-24	1,008	1,011	999	999	7,400	499.50
2023-11-22	997	1,009	994	1,006	7,000	503
2023-11-21	1,020	1,020	1,001	1,007	11,600	503.50
2023-11-20	1,027	1,033	1,007	1,007	13,800	503.50
2023-11-17	1,011	1,028	1,011	1,027	17,100	513.50
2023-11-16	1,018	1,018	1,002	1,005	11,500	502.50
2023-11-15	992	1,030	981	1,029	38,300	514.50
2023-11-14	990	1,000	984	990	14,800	495
2023-11-13	998	1,003	972	997	27,400	498.50
2023-11-10	953	998	953	998	67,700	499
2023-11-09	1,035	1,045	1,021	1,043	30,200	521.50
2023-11-08	1,100	1,100	1,035	1,039	32,500	519.50
2023-11-07	1,126	1,127	1,085	1,088	15,600	544
2023-11-06	1,114	1,136	1,114	1,127	32,500	563.50
2023-11-02	1,084	1,121	1,084	1,113	22,300	556.50
2023-11-01	1,089	1,100	1,078	1,088	17,100	544
2023-10-31	1,083	1,090	1,061	1,089	29,500	544.50
2023-10-30	1,084	1,093	1,073	1,083	71,100	541.50
2023-10-27	1,070	1,108	1,070	1,108	23,100	554
2023-10-26	1,083	1,084	1,067	1,070	19,900	535
2023-10-25	1,094	1,107	1,086	1,096	28,700	548
2023-10-24	1,101	1,107	1,064	1,092	33,100	546
2023-10-23	1,112	1,123	1,100	1,100	17,900	550
2023-10-20	1,116	1,122	1,105	1,117	23,400	558.50
2023-10-19	1,122	1,138	1,114	1,129	19,100	564.50
2023-10-18	1,132	1,149	1,125	1,143	21,800	571.50
2023-10-17	1,102	1,141	1,102	1,132	33,200	566
2023-10-16	1,110	1,113	1,090	1,095	26,100	547.50
2023-10-13	1,133	1,149	1,115	1,118	25,700	559
2023-10-12	1,145	1,153	1,125	1,152	24,500	576
2023-10-11	1,152	1,159	1,139	1,144	25,600	572
2023-10-10	1,140	1,158	1,130	1,152	32,700	576
2023-10-06	1,119	1,136	1,115	1,121	28,000	560.50
2023-10-05	1,096	1,126	1,089	1,119	31,600	559.50
2023-10-04	1,115	1,115	1,070	1,081	51,000	540.50
2023-10-03	1,139	1,139	1,118	1,121	25,800	560.50
2023-10-02	1,125	1,153	1,124	1,129	37,200	564.50
2023-09-29	1,129	1,140	1,115	1,127	25,300	563.50
2023-09-28	1,131	1,140	1,119	1,129	22,800	564.50
2023-09-27	1,141	1,153	1,138	1,150	23,100	575
2023-09-26	1,148	1,150	1,138	1,141	32,600	570.50
2023-09-25	1,163	1,163	1,141	1,147	30,400	573.50
2023-09-22	1,151	1,173	1,144	1,162	29,300	581
2023-09-21	1,164	1,166	1,149	1,157	19,000	578.50
2023-09-20	1,164	1,165	1,149	1,150	27,400	575
2023-09-19	1,168	1,173	1,151	1,173	28,100	586.50
2023-09-15	1,142	1,160	1,134	1,150	35,600	575
2023-09-14	1,140	1,143	1,129	1,133	23,200	566.50
2023-09-13	1,141	1,146	1,123	1,135	31,200	567.50
2023-09-12	1,149	1,159	1,133	1,141	34,600	570.50
2023-09-11	1,149	1,171	1,126	1,141	49,300	570.50
2023-09-08	1,132	1,143	1,118	1,141	36,800	570.50
2023-09-07	1,150	1,155	1,130	1,134	37,300	567
2023-09-06	1,160	1,165	1,150	1,150	33,700	575
2023-09-05	1,179	1,179	1,145	1,163	41,300	581.50
2023-09-04	1,191	1,205	1,173	1,179	34,700	589.50
2023-09-01	1,157	1,192	1,157	1,184	26,400	592
2023-08-31	1,157	1,168	1,135	1,159	30,800	579.50
2023-08-30	1,190	1,190	1,154	1,157	45,400	578.50
2023-08-29	1,170	1,182	1,160	1,180	45,200	590
2023-08-28	1,122	1,155	1,122	1,155	53,500	577.50
2023-08-25	1,109	1,115	1,091	1,111	30,000	555.50
2023-08-24	1,095	1,119	1,085	1,115	41,300	557.50
2023-08-23	1,067	1,086	1,067	1,084	37,200	542
2023-08-22	1,031	1,063	1,029	1,060	47,900	530
2023-08-21	1,017	1,034	1,017	1,029	44,500	514.50
2023-08-18	999	1,018	998	1,009	22,300	504.50
2023-08-17	1,006	1,009	993	1,004	21,900	502
2023-08-16	1,000	1,008	990	1,002	33,200	501
2023-08-15	998	1,009	998	1,002	40,400	501
2023-08-14	997	1,010	988	992	42,500	496
2023-08-10	1,019	1,019	991	1,002	54,800	501
2023-08-09	1,006	1,008	997	1,003	33,200	501.50
2023-08-08	1,026	1,026	1,000	1,008	60,300	504
2023-08-07	1,012	1,027	1,012	1,020	28,600	510
2023-08-04	1,007	1,022	1,007	1,021	8,500	510.50
2023-08-03	1,032	1,032	1,005	1,006	39,500	503
2023-08-02	1,035	1,042	1,020	1,033	37,000	516.50
2023-08-01	1,030	1,038	1,026	1,035	13,500	517.50
2023-07-31	1,036	1,044	1,027	1,035	23,700	517.50
2023-07-28	1,021	1,024	1,007	1,022	72,300	511
2023-07-27	1,016	1,038	1,012	1,029	20,100	514.50
2023-07-26	1,001	1,014	995	1,011	37,000	505.50
2023-07-25	1,029	1,029	1,010	1,011	47,700	505.50
2023-07-24	1,038	1,043	1,026	1,028	30,200	514
2023-07-21	1,015	1,033	1,006	1,019	32,800	509.50
2023-07-20	1,044	1,048	1,018	1,025	46,900	512.50
2023-07-19	1,041	1,057	1,030	1,054	39,800	527
2023-07-18	1,064	1,070	1,037	1,037	34,700	518.50
2023-07-14	1,087	1,097	1,052	1,064	74,800	532
2023-07-13	1,039	1,111	1,025	1,108	198,000	554
2023-07-12	1,022	1,022	993	994	25,400	497
2023-07-11	1,009	1,022	998	1,015	27,500	507.50
2023-07-10	1,011	1,020	1,005	1,009	31,000	504.50
2023-07-07	1,000	1,025	990	1,013	47,000	506.50
2023-07-06	1,031	1,035	996	1,008	57,000	504
2023-07-05	971	1,017	971	1,001	56,600	500.50
2023-07-04	943	983	941	970	73,100	485
2023-07-03	920	945	920	943	35,900	471.50
2023-06-30	928	928	915	916	48,200	458
2023-06-29	919	929	918	928	20,400	464
2023-06-28	906	915	906	915	13,700	457.50
2023-06-27	897	906	896	904	16,200	452
2023-06-26	916	920	904	904	27,500	452
2023-06-23	937	939	914	916	19,500	458
2023-06-22	935	940	930	930	16,100	465
2023-06-21	929	945	929	939	17,600	469.50
2023-06-20	914	929	908	929	25,900	464.50
2023-06-19	909	917	904	914	25,400	457
2023-06-16	912	916	902	906	51,300	453
2023-06-15	909	926	899	911	45,300	455.50
2023-06-14	910	920	896	901	30,400	450.50
2023-06-13	903	922	903	920	40,500	460
2023-06-12	901	917	895	901	73,600	450.50
2023-06-09	881	899	880	897	27,200	448.50
2023-06-08	882	888	874	874	20,400	437
2023-06-07	896	897	877	889	48,200	444.50
2023-06-06	880	894	880	894	24,700	447
2023-06-05	876	880	870	877	38,900	438.50
2023-06-02	860	870	858	866	33,200	433
2023-06-01	853	862	846	848	21,500	424
2023-05-31	865	865	845	850	76,900	425
2023-05-30	871	873	864	866	39,300	433
2023-05-29	866	884	866	873	23,400	436.50
2023-05-26	876	876	860	860	29,000	430
2023-05-25	880	884	873	881	25,600	440.50
2023-05-24	878	886	875	880	12,700	440
2023-05-23	897	899	875	878	51,300	439
2023-05-22	894	909	890	894	34,300	447
2023-05-19	889	900	884	893	38,600	446.50
2023-05-18	891	893	883	889	19,300	444.50
2023-05-17	889	894	883	889	27,100	444.50
2023-05-16	884	892	879	887	26,100	443.50
2023-05-15	892	892	880	888	44,900	444
2023-05-12	920	920	888	899	64,900	449.50
2023-05-11	919	930	915	930	26,300	465
2023-05-10	917	917	892	910	28,300	455
2023-05-09	904	918	904	911	15,900	455.50
2023-05-08	894	905	892	899	19,300	449.50
2023-05-02	898	910	893	893	24,400	446.50
2023-05-01	876	897	876	895	28,300	447.50
2023-04-28	868	879	867	879	16,500	439.50
2023-04-27	869	869	858	863	75,000	431.50
2023-04-26	882	882	862	870	28,300	435
2023-04-25	879	885	877	885	31,500	442.50
2023-04-24	875	879	870	879	11,700	439.50
2023-04-21	877	877	867	875	13,000	437.50
2023-04-20	871	878	869	876	12,900	438
2023-04-19	874	876	862	875	28,900	437.50
2023-04-18	878	878	870	871	8,800	435.50
2023-04-17	885	885	869	873	17,100	436.50
2023-04-14	880	884	876	882	20,200	441
2023-04-13	875	876	868	875	17,700	437.50
2023-04-12	878	878	866	869	22,500	434.50
2023-04-11	875	882	861	881	27,700	440.50
2023-04-10	857	878	857	875	22,200	437.50
2023-04-07	863	868	854	855	26,600	427.50
2023-04-06	869	878	860	863	16,500	431.50
2023-04-05	871	872	858	869	35,100	434.50
2023-04-04	881	884	869	878	23,900	439
2023-04-03	895	896	882	884	27,700	442
2023-03-31	917	921	899	902	37,000	451
2023-03-30	887	922	885	917	38,400	458.50
2023-03-29	904	917	903	910	28,800	455
2023-03-28	927	927	906	906	13,600	453
2023-03-27	922	930	912	921	29,200	460.50
2023-03-24	944	948	922	922	21,800	461
2023-03-23	895	955	887	952	75,300	476
2023-03-22	880	895	877	895	24,800	447.50
2023-03-20	895	895	875	877	24,200	438.50
2023-03-17	886	901	885	899	14,000	449.50
2023-03-16	903	908	880	901	45,100	450.50
2023-03-15	895	912	888	903	24,500	451.50
2023-03-14	870	908	865	895	41,600	447.50
2023-03-13	890	890	873	879	31,300	439.50
2023-03-10	910	911	890	896	45,800	448
2023-03-09	922	922	911	917	11,100	458.50
2023-03-08	906	930	906	921	25,700	460.50
2023-03-07	913	922	895	917	40,700	458.50
2023-03-06	881	913	876	913	76,800	456.50
2023-03-03	877	878	868	873	28,700	436.50
2023-03-02	885	888	877	878	23,500	439
2023-03-01	884	885	879	884	17,700	442
2023-02-28	873	886	872	883	30,900	441.50
2023-02-27	875	876	870	875	26,400	437.50
2023-02-24	866	877	863	875	25,800	437.50
2023-02-22	869	873	862	866	19,400	433
2023-02-21	885	886	865	870	34,700	435
2023-02-20	880	880	865	879	44,300	439.50
2023-02-17	875	887	873	880	36,300	440
2023-02-16	890	893	869	872	64,800	436
2023-02-15	880	899	872	889	210,000	444.50
2023-02-14	869	869	869	869	51,800	434.50
2023-02-13	692	719	689	719	42,300	359.50
2023-02-10	658	691	658	691	37,400	345.50
2023-02-09	659	668	650	664	11,400	332
2023-02-08	674	674	643	655	99,500	327.50
2023-02-07	666	672	666	671	11,900	335.50
2023-02-06	658	665	654	665	13,000	332.50
2023-02-03	665	665	656	657	11,900	328.50
2023-02-02	645	663	645	660	23,400	330
2023-02-01	648	648	642	643	4,600	321.50
2023-01-31	639	648	639	644	7,500	322
2023-01-30	652	654	635	635	62,600	317.50
2023-01-27	649	652	647	652	4,800	326
2023-01-26	656	656	647	647	6,800	323.50
2023-01-25	662	662	653	654	16,700	327
2023-01-24	657	664	657	662	17,000	331
2023-01-23	640	658	640	655	13,300	327.50
2023-01-20	630	643	630	638	10,800	319
2023-01-19	630	634	629	629	10,300	314.50
2023-01-18	628	633	628	630	6,900	315
2023-01-17	626	629	626	628	7,100	314
2023-01-16	628	630	625	626	8,500	313
2023-01-13	628	632	628	628	9,400	314
2023-01-12	635	635	627	631	8,500	315.50
2023-01-11	631	638	631	635	5,200	317.50
2023-01-10	636	636	631	631	5,800	315.50
2023-01-06	624	635	624	633	10,400	316.50
2023-01-05	627	631	623	625	10,100	312.50
2023-01-04	630	633	629	629	5,900	314.50

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

9644 (株)タナベコンサルティンググループ の時系列データ [2023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 [2023年度]