！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
ー
円
(ー)
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) | 1,223 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,982 | 1,989 | 1,954 | 1,974 | -29 | -1.5 | 366,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,260 | 1,409 | 1,231 | 1,374 | +98 | +7.7 | 2,053,800 |
| 21/09 | 1,356 | 1,415 | 1,262 | 1,276 | -80 | -5.9 | 1,956,800 |
| 21/08 | 1,487 | 1,495 | 1,264 | 1,356 | -99 | -6.8 | 1,528,100 |
| 21/07 | 1,468 | 1,506 | 1,342 | 1,455 | -31 | -2.1 | 1,730,100 |
| 21/06 | 1,290 | 1,552 | 1,268 | 1,486 | +207 | +16.2 | 2,337,700 |
| 21/05 | 1,126 | 1,356 | 1,068 | 1,279 | +145 | +12.8 | 3,095,100 |
| 21/04 | 1,223 | 1,285 | 1,129 | 1,134 | -66 | -5.5 | 1,341,400 |
| 21/03 | 1,085 | 1,325 | 1,085 | 1,200 | +145 | +13.7 | 4,563,100 |
| 21/02 | 1,064 | 1,250 | 1,055 | 1,055 | -9 | -0.9 | 1,776,500 |
| 21/01 | 1,205 | 1,235 | 1,053 | 1,064 | -111 | -9.5 | 1,617,600 |
| 20/12 | 1,132 | 1,274 | 1,106 | 1,175 | +50 | +4.4 | 1,078,600 |
| 20/11 | 1,050 | 1,227 | 1,030 | 1,125 | +75 | +7.1 | 1,890,400 |
| 20/10 | 983 | 1,167 | 962 | 1,050 | +80 | +8.3 | 2,296,500 |
| 20/09 | 880 | 1,040 | 835 | 970 | +92 | +10.5 | 2,286,700 |
| 20/08 | 852 | 924 | 810 | 878 | +39 | +4.7 | 1,510,300 |
| 20/07 | 866 | 1,000 | 826 | 839 | -27 | -3.1 | 1,510,600 |
| 20/06 | 898 | 1,022 | 847 | 866 | -28 | -3.1 | 2,020,000 |
| 20/05 | 950 | 983 | 844 | 894 | -58 | -6.1 | 1,532,900 |
| 20/04 | 982 | 1,002 | 836 | 952 | -28 | -2.9 | 1,078,800 |
| 20/03 | 1,010 | 1,118 | 800 | 980 | -38 | -3.7 | 3,385,600 |
| 20/02 | 1,242 | 1,442 | 1,013 | 1,018 | -275 | -21.3 | 1,160,400 |
| 20/01 | 1,389 | 1,440 | 1,279 | 1,293 | -141 | -9.8 | 820,900 |
| 19/12 | 1,424 | 1,525 | 1,402 | 1,434 | +8 | +0.6 | 872,200 |
| 19/11 | 1,424 | 1,578 | 1,371 | 1,426 | -26 | -1.8 | 909,400 |
| 19/10 | 1,338 | 1,486 | 1,285 | 1,452 | +144 | +11.0 | 1,240,500 |
| 19/09 | 1,193 | 1,368 | 1,166 | 1,308 | +115 | +9.6 | 1,582,500 |
| 19/08 | 1,392 | 1,417 | 1,129 | 1,193 | -207 | -14.8 | 1,210,000 |
| 19/07 | 1,414 | 1,442 | 1,315 | 1,400 | +16 | +1.2 | 1,294,500 |
| 19/06 | 1,250 | 1,396 | 1,227 | 1,384 | +92 | +7.1 | 2,058,200 |
| 19/05 | 1,692 | 1,699 | 1,288 | 1,292 | -419 | -24.5 | 2,337,700 |
▶︎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