！決算発表予定日 2024/05/15
7239東証P貸借
業種 輸送用機器
タチエス 株価時系列データ
PTS
1,885.7
円
(23:28)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,072 (24/02/28) | 1,166 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,072 (24/02/28) | 1,781 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,005 | 2,014 | 1,840 | 1,865 | -134 | -6.7 | 2,441,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,045 | 2,056 | 1,900 | 1,999 | -49 | -2.4 | 4,504,900 |
| 24/02 | 1,985 | 2,072 | 1,922 | 2,048 | +52 | +2.6 | 4,593,800 |
| 24/01 | 1,798 | 1,996 | 1,781 | 1,996 | +198 | +11.0 | 5,437,400 |
| 23/12 | 1,765 | 1,805 | 1,638 | 1,798 | +38 | +2.2 | 4,980,500 |
| 23/11 | 1,660 | 1,763 | 1,598 | 1,760 | +115 | +7.0 | 6,264,500 |
| 23/10 | 1,703 | 1,753 | 1,549 | 1,645 | -57 | -3.4 | 7,689,800 |
| 23/09 | 1,758 | 1,877 | 1,694 | 1,702 | -49 | -2.8 | 13,859,300 |
| 23/08 | 1,561 | 1,756 | 1,550 | 1,751 | +195 | +12.5 | 9,350,300 |
| 23/07 | 1,560 | 1,611 | 1,473 | 1,556 | +10 | +0.7 | 8,595,400 |
| 23/06 | 1,423 | 1,550 | 1,408 | 1,546 | +134 | +9.5 | 7,619,700 |
| 23/05 | 1,217 | 1,483 | 1,208 | 1,412 | +198 | +16.3 | 6,829,900 |
| 23/04 | 1,210 | 1,214 | 1,143 | 1,214 | +14 | +1.2 | 2,760,600 |
| 23/03 | 1,241 | 1,289 | 1,138 | 1,200 | -46 | -3.7 | 4,804,900 |
| 23/02 | 1,203 | 1,275 | 1,161 | 1,246 | +51 | +4.3 | 2,850,300 |
| 23/01 | 1,119 | 1,206 | 1,095 | 1,195 | +93 | +8.4 | 1,527,800 |
| 22/12 | 1,116 | 1,119 | 1,046 | 1,102 | +6 | +0.6 | 2,594,700 |
| 22/11 | 1,114 | 1,158 | 1,078 | 1,096 | -7 | -0.6 | 2,105,400 |
| 22/10 | 1,065 | 1,161 | 1,063 | 1,103 | +32 | +3.0 | 2,636,900 |
| 22/09 | 1,210 | 1,242 | 1,070 | 1,071 | -156 | -12.7 | 2,376,400 |
| 22/08 | 1,176 | 1,234 | 1,140 | 1,227 | +45 | +3.8 | 1,703,900 |
| 22/07 | 1,095 | 1,201 | 1,041 | 1,182 | +87 | +8.0 | 1,360,700 |
| 22/06 | 1,156 | 1,183 | 1,079 | 1,095 | -56 | -4.9 | 2,198,900 |
| 22/05 | 1,016 | 1,156 | 990 | 1,151 | +135 | +13.3 | 1,515,800 |
| 22/04 | 999 | 1,059 | 949 | 1,016 | +21 | +2.1 | 1,562,900 |
| 22/03 | 1,133 | 1,133 | 942 | 995 | -128 | -11.4 | 2,576,100 |
| 22/02 | 1,200 | 1,253 | 1,074 | 1,123 | -72 | -6.0 | 1,603,700 |
| 22/01 | 1,280 | 1,349 | 1,149 | 1,195 | -69 | -5.5 | 1,593,200 |
| 21/12 | 1,136 | 1,282 | 1,115 | 1,264 | +120 | +10.5 | 2,233,200 |
| 21/11 | 1,410 | 1,438 | 1,110 | 1,144 | -230 | -16.7 | 4,032,200 |
| 21/10 | 1,260 | 1,409 | 1,231 | 1,374 | +98 | +7.7 | 2,053,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて