[7239 東証1部] タチエス 日足 時系列データ

[7239 東証1部] タチエス (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-212152.002187.002141.002173.00140300304681500
2017-11-202086.002157.002086.002152.00197800423268300
2017-11-172092.002126.002072.002077.00132100275534300
2017-11-162079.002089.002052.002061.00155800322715400
2017-11-152158.002162.002088.002089.00168200355423700
2017-11-142213.002213.002176.002176.00169700372400300
2017-11-132253.002270.002237.002239.00212300478032600
2017-11-102150.002278.002147.002265.006110001375699600
2017-11-092128.002128.002062.002101.00226500476323100
2017-11-082113.002113.002095.002111.00138900292596500
2017-11-072114.002131.002091.002127.00100700213488200
2017-11-062120.002128.002107.002125.0093200197625500
2017-11-022108.002119.002092.002119.0088700186845800
2017-11-012122.002131.002101.002121.0079400167723900
2017-10-312125.002146.002096.002115.0075700160055800
2017-10-302099.002117.002093.002110.00100800212490400
2017-10-272100.002102.002087.002099.0058100121818200
2017-10-262091.002099.002078.002078.004650096905800
2017-10-252096.002098.002078.002082.0061900129303700
2017-10-242070.002099.002052.002094.0094300196474400
2017-10-232058.002066.002029.002066.0098500202416300
2017-10-202040.002047.002023.002037.0099000201641700
2017-10-192047.002064.002041.002048.0059000120945100
2017-10-182053.002059.002029.002042.0051700105439500
2017-10-172077.002077.002036.002056.00147100301826600
2017-10-162034.002051.002021.002029.00101100205680500
2017-10-132012.002034.002003.002029.00115500233460500
2017-10-122050.002058.002013.002017.00143800291767100
2017-10-112059.002059.002027.002033.00103000210043800
2017-10-102040.002056.002029.002048.00147800302336500
2017-10-062082.002082.002039.002047.00153100313785100
2017-10-052066.002078.002049.002053.0076100156640700
2017-10-042100.002110.002056.002071.00159700330513100
2017-10-032109.002109.002054.002088.00131000272609900
2017-10-022082.002082.002050.002064.00125400258709200
2017-09-292090.002098.002071.002084.0081700170373400
2017-09-282103.002109.002070.002089.00110900231339800
2017-09-272094.002116.002055.002082.00122300253684900
2017-09-262096.002111.002086.002109.00108400227715800
2017-09-252084.002112.002084.002099.0088000184898400
2017-09-222067.002098.002059.002070.00153100317728900
2017-09-212058.002099.002047.002070.00187400388406000
2017-09-202035.002063.002022.002058.00130600267661600
2017-09-192014.002035.002009.002031.00124000251198200
2017-09-151958.001992.001956.001991.00110700218992800
2017-09-141977.001990.001945.001956.0089500175725700
2017-09-131952.001964.001947.001954.0090900177864400
2017-09-121955.001970.001931.001932.00101200196439900
2017-09-111913.001949.001905.001934.0097500188870100
2017-09-081900.001915.001883.001885.00129200245353900
2017-09-071885.001913.001867.001910.00159500302312800
2017-09-061846.001886.001829.001883.00143700268104800
2017-09-051890.001900.001866.001867.00117100220010700
2017-09-041896.001923.001869.001871.00109300206048500
2017-09-011900.001909.001871.001903.00103000195001000
2017-08-311885.001902.001877.001881.00129400244497500
2017-08-301864.001870.001845.001869.00103700192686300
2017-08-291835.001855.001829.001841.00159300293167500
2017-08-281854.001867.001837.001856.00125000230957800
2017-08-251826.001856.001812.001847.00131200241587800
2017-08-241800.001825.001796.001814.0096300174684500
2017-08-231825.001845.001785.001797.00108200194754500
2017-08-221788.001807.001772.001796.00223200400222400
2017-08-211790.001790.001761.001780.00167700297932300
2017-08-181769.001778.001755.001767.00159000280841800
2017-08-171786.001790.001757.001776.00122100216414200
2017-08-161801.001810.001786.001791.00187400336451700
2017-08-151765.001805.001751.001783.00323900575766700
2017-08-141743.001820.001710.001754.00540500959345400
2017-08-102088.002088.002034.002049.00118500243311300
2017-08-092090.002090.002038.002048.00113800233491000
2017-08-082079.002087.002065.002086.0076300158338200
2017-08-072082.002089.002059.002070.00104900217094500
2017-08-042040.002067.002034.002063.0093300191719400
2017-08-032020.002039.002014.002037.00119200241824700
2017-08-022010.002028.001995.002012.0086900174741300
2017-08-012015.002026.001994.002017.0092300185499800
2017-07-312050.002050.002006.002015.0083200168152600
2017-07-282028.002091.002028.002059.00139600287119500
2017-07-272048.002048.002020.002024.00101200205515000
2017-07-262048.002060.002039.002058.0076200156315300
2017-07-252032.002038.002023.002032.0056500114757100
2017-07-242022.002033.002004.002030.0070100141605600
2017-07-212037.002048.002025.002048.004730096588200
2017-07-202040.002046.002028.002043.0078500160150700
2017-07-192040.002058.002033.002044.0063800130247900
2017-07-182061.002061.002028.002052.00109600224105000
2017-07-142068.002095.002067.002088.0081100169093200
2017-07-132106.002106.002059.002072.0057700119810100
2017-07-122095.002112.002076.002104.0061400128957000
2017-07-112097.002101.002075.002096.0062800131507200
2017-07-102106.002106.002066.002097.00131700275179500
2017-07-072036.002114.002036.002099.00312400653364100
2017-07-062063.002063.002033.002054.0083100170350900
2017-07-052040.002070.002032.002068.00122700252117800
2017-07-042050.002061.002023.002027.00101800207640200
2017-07-032021.002060.002015.002032.00171900349839400
2017-06-301989.002065.001971.002049.00457300927255500
2017-06-291973.001991.001968.001988.0078700155952200
2017-06-281974.001979.001957.001960.0089300175393800
2017-06-271972.001979.001961.001977.00103600204505300
2017-06-261978.001983.001961.001968.00100900198655400
2017-06-231975.001993.001973.001978.00105300208509900
2017-06-221958.001971.001935.001967.00160500314648500
2017-06-212006.002008.001958.001961.00162100320681300
2017-06-202002.002027.002001.002020.0091000183632200
2017-06-192021.002029.001981.001989.00125600250106700
2017-06-162028.002043.001998.002020.00169700341763300
2017-06-152019.002045.002015.002017.00197400399432700
2017-06-142073.002073.002015.002015.00141800288085100
2017-06-132060.002074.002039.002039.00113600233191300
2017-06-122043.002070.002038.002052.00121200248968900
2017-06-092032.002050.002010.002039.00147400299282300
2017-06-082041.002054.002014.002022.00254100516084900
2017-06-071978.002008.001974.002008.00116100231719700
2017-06-062003.002010.001970.001985.00181200360678500
2017-06-052030.002033.001966.002004.00219000437073900
2017-06-021964.002034.001964.002031.00245900492688400
2017-06-011947.001967.001940.001959.00234100457341900
2017-05-311914.001942.001906.001932.00172300331877700
2017-05-301939.001954.001929.001954.0081500158443700
2017-05-291963.001966.001937.001938.0066100128671100
2017-05-262000.002000.001958.001959.00109900216426500
2017-05-252008.002020.001995.001999.00107000214542400
2017-05-242044.002045.001998.002005.0079000158986100
2017-05-232001.002025.002000.002002.0080800162185800
2017-05-222017.002019.001991.002012.00127800256190000
2017-05-192019.002034.002005.002028.00153900311053600
2017-05-182040.002040.002009.002019.00146300295443400
2017-05-172069.002074.002043.002071.00144100297079100
2017-05-162081.002118.002060.002087.00209500436689800
2017-05-152076.002091.002052.002062.00200600414371400
2017-05-122050.002121.002033.002102.005130001068291600
2017-05-112266.002282.002249.002262.00143500325074600
2017-05-102258.002266.002237.002258.00181900409801700
2017-05-092258.002258.002228.002257.00169000378922400
2017-05-082255.002269.002242.002257.00181800409880200
2017-05-022185.002233.002181.002217.00162200359133400
2017-05-012138.002194.002138.002187.00163300355683300
2017-04-282125.002145.002108.002136.00145700310073000
2017-04-272142.002158.002122.002140.00110100235845800
2017-04-262117.002158.002104.002157.00111600239091600
2017-04-252066.002103.002048.002093.0094800197755700
2017-04-242100.002100.002059.002066.0092600191669000
2017-04-212051.002070.002038.002063.0095300196128900
2017-04-202033.002051.002020.002036.00103600211231500
2017-04-192016.002033.002007.002025.00132600267924600
2017-04-182029.002060.002023.002040.0096100195850600
2017-04-172037.002039.002003.002015.0069100139420600
2017-04-142060.002069.002037.002044.0065900135080800
2017-04-132077.002077.002049.002075.00101400209532800
2017-04-122074.002106.002058.002093.00128400268711000
2017-04-112118.002125.002098.002108.0067100141467600
2017-04-102138.002156.002116.002130.00111200237188600
2017-04-072131.002147.002099.002111.00151500321034100
2017-04-062151.002169.002102.002109.00137800292750500
2017-04-052176.002217.002147.002163.00179200390543100
2017-04-042245.002245.002131.002158.00178600386275100
2017-04-032196.002201.002169.002173.00165500361254200
2017-03-312234.002265.002215.002217.004759001065338900
2017-03-302216.002235.002191.002202.00160200354698800
2017-03-292244.002254.002204.002233.00172000383025900
2017-03-282190.002235.002190.002233.00206400457277000
2017-03-272196.002205.002173.002188.00113100247430000
2017-03-242211.002238.002191.002221.0091400202781100
2017-03-232222.002242.002203.002212.00104500231358900
2017-03-222221.002251.002214.002231.00126300282162600
2017-03-212284.002300.002273.002285.00125900287742600
2017-03-172299.002313.002282.002292.00151900347994000
2017-03-162301.002332.002298.002313.00113600262794500
2017-03-152320.002357.002308.002331.00216000503078300
2017-03-142307.002340.002293.002324.00108500251738900
2017-03-132298.002323.002286.002294.00128600296094000
2017-03-102300.002320.002255.002295.00313500720333100
2017-03-092116.002265.002100.002260.00324400713648700
2017-03-082089.002113.002041.002094.00196100408377400
2017-03-072102.002104.002074.002082.0073900153948600
2017-03-062096.002119.002093.002104.0071700150707000
2017-03-032113.002120.002096.002102.0070900149276000
2017-03-022125.002127.002103.002113.00103800219265900
2017-03-012065.002088.002046.002087.00130200269937900
2017-02-282081.002110.002060.002065.00171600356313900
2017-02-272081.002086.002054.002079.0094000194816300
2017-02-242094.002121.002080.002117.004500094998200
2017-02-232124.002125.002094.002119.0061900130697500
2017-02-222112.002126.002094.002119.0055100116435000
2017-02-212106.002114.002090.002106.0055600117018800
2017-02-202101.002109.002088.002101.0081900171951000
2017-02-172095.002108.002075.002097.0081500170679000
2017-02-162135.002200.002094.002125.00229100488008600
2017-02-152042.002098.002026.002097.00180700374310200
2017-02-142059.002092.002048.002053.00147800305210900
2017-02-132056.002065.002024.002043.00201200411408100
2017-02-101884.002071.001877.002035.00489700985104600
2017-02-091800.001853.001789.001830.00239700437207300
2017-02-081800.001806.001788.001803.0090500162749300
2017-02-071824.001824.001798.001813.0069800126327300
2017-02-061864.001874.001824.001836.0066000121299800
2017-02-031849.001860.001834.001847.0090200166570100
2017-02-021876.001879.001841.001846.0080700149800100
2017-02-011837.001865.001826.001862.0072400134008700
2017-01-311863.001877.001848.001866.0091000169523900
2017-01-301866.001875.001854.001873.004590085729400
2017-01-271910.001911.001876.001878.0091200172114100
2017-01-261894.001910.001882.001903.00114500217351600
2017-01-251874.001892.001863.001863.0094800177770200
2017-01-241851.001858.001831.001838.00107400197846400
2017-01-231857.001864.001837.001848.0093400173010700
2017-01-201881.001895.001868.001878.0062800118044700
2017-01-191862.001877.001855.001873.0074900139796600
2017-01-181824.001853.001803.001850.0088100161519000
2017-01-171884.001884.001840.001844.0093300173027600
2017-01-161894.001901.001866.001884.00144700272218100
2017-01-131900.001924.001895.001923.00100000191221800
2017-01-121934.001934.001888.001907.0078700149908800
2017-01-111951.001957.001910.001936.00112300216753000
2017-01-101942.001957.001918.001939.00152500295476100
2017-01-061922.001945.001895.001942.00211400405664900
2017-01-051978.001979.001936.001953.00213600416968700
2017-01-041975.001998.001958.001978.00218500432076600
2016-12-301946.001967.001930.001962.0069200135133200
2016-12-291971.001975.001953.001965.0065300128240600
2016-12-281975.001986.001953.001975.004020079336700
2016-12-271949.001975.001942.001959.003560069778400
2016-12-261984.001984.001942.001948.003950077156100
2016-12-221966.001985.001955.001977.005030099046500
2016-12-211967.001990.001955.001960.0072100142185800
2016-12-201940.001958.001927.001954.0074400144824700
2016-12-191942.001955.001932.001947.0090500176065900
2016-12-161930.001953.001916.001937.00138100267439900
2016-12-151894.001929.001884.001920.00100100191737500
2016-12-141915.001917.001874.001883.00120400227085400
2016-12-131886.001920.001884.001909.0059500113201600
2016-12-121891.001929.001885.001900.00112800214707200
2016-12-091777.001863.001777.001861.00195000356848700
2016-12-081839.001857.001821.001857.00135600250053900
2016-12-071802.001820.001802.001817.00101400183715100
2016-12-061785.001821.001775.001792.00186000333651700
2016-12-051784.001784.001733.001764.00217400382405300
2016-12-021717.001781.001713.001775.00232200407383100
2016-12-011732.001769.001728.001739.00137000239552100
2016-11-301700.001706.001681.001700.0092900157585800
2016-11-291683.001696.001680.001692.0068400115466900
2016-11-281700.001714.001679.001708.00111300189050600
2016-11-251669.001705.001662.001687.00169100285559700
2016-11-241675.001682.001651.001653.00148800247415300
2016-11-221651.001660.001638.001642.00136700224926700
2016-11-211664.001673.001640.001659.00111700185031900
2016-11-181644.001651.001625.001648.00112900185262300
2016-11-171585.001637.001577.001608.00226200364296900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter