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
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,082 (24/07/16) | 1,550 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,082 (24/07/16) | 1,550 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,724 | 1,762 | 1,715 | 1,721 | -1 | -0.1 | 570,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,742 | 1,772 | 1,722 | 1,722 | -18 | -1.0 | 784,000 |
| 11/8 | 1,767 | 1,812 | 1,730 | 1,740 | -10 | -0.6 | 654,600 |
| 11/1 | 1,732 | 1,789 | 1,726 | 1,750 | +18 | +1.0 | 791,900 |
| 10/25 | 1,794 | 1,805 | 1,726 | 1,732 | -62 | -3.5 | 731,000 |
| 10/18 | 1,841 | 1,847 | 1,789 | 1,794 | -40 | -2.2 | 505,700 |
| 10/11 | 1,885 | 1,885 | 1,827 | 1,834 | -22 | -1.2 | 499,600 |
| 10/4 | 1,810 | 1,868 | 1,808 | 1,856 | -29 | -1.5 | 642,200 |
| 9/27 | 1,913 | 1,917 | 1,860 | 1,885 | -15 | -0.8 | 912,900 |
| 9/20 | 1,880 | 1,918 | 1,834 | 1,900 | +41 | +2.2 | 498,400 |
| 9/13 | 1,890 | 1,926 | 1,838 | 1,859 | -67 | -3.5 | 701,900 |
| 9/6 | 1,974 | 1,992 | 1,917 | 1,926 | -38 | -1.9 | 719,100 |
| 8/30 | 1,946 | 1,978 | 1,907 | 1,964 | +18 | +0.9 | 512,900 |
| 8/23 | 1,919 | 1,952 | 1,892 | 1,946 | +28 | +1.5 | 622,200 |
| 8/16 | 1,795 | 1,933 | 1,780 | 1,918 | +129 | +7.2 | 739,000 |
| 8/9 | 1,718 | 1,830 | 1,550 | 1,789 | -44 | -2.4 | 2,074,900 |
| 8/2 | 1,990 | 2,005 | 1,806 | 1,833 | -126 | -6.4 | 1,245,600 |
| 7/26 | 2,049 | 2,070 | 1,955 | 1,959 | -75 | -3.7 | 984,700 |
| 7/19 | 2,076 | 2,082 | 2,016 | 2,034 | -39 | -1.9 | 573,800 |
| 7/12 | 2,024 | 2,075 | 1,991 | 2,073 | +71 | +3.6 | 995,200 |
| 7/5 | 1,972 | 2,039 | 1,968 | 2,002 | +37 | +1.9 | 898,100 |
| 6/28 | 1,912 | 1,969 | 1,910 | 1,965 | +54 | +2.8 | 665,900 |
| 6/21 | 1,915 | 1,948 | 1,876 | 1,911 | -19 | -1.0 | 954,700 |
| 6/14 | 1,901 | 1,938 | 1,882 | 1,930 | +32 | +1.7 | 722,900 |
| 6/7 | 1,965 | 1,975 | 1,891 | 1,898 | -70 | -3.6 | 680,600 |
| 5/31 | 1,992 | 2,006 | 1,909 | 1,968 | -12 | -0.6 | 669,500 |
| 5/24 | 1,998 | 2,055 | 1,960 | 1,980 | -9 | -0.5 | 991,900 |
| 5/17 | 1,978 | 2,002 | 1,905 | 1,989 | +9 | +0.5 | 1,105,700 |
| 5/10 | 1,974 | 1,999 | 1,952 | 1,980 | +6 | +0.3 | 473,600 |
| 5/2 | 1,983 | 2,018 | 1,954 | 1,974 | +44 | +2.3 | 547,700 |
| 4/26 | 1,899 | 1,962 | 1,893 | 1,930 | +65 | +3.5 | 624,500 |
▶︎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
