！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) | 1,166 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,072 (24/02/28) | 1,781 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,899 | 1,940 | 1,893 | 1,938 | +73 | +3.9 | 429,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,943 | 1,965 | 1,840 | 1,865 | -92 | -4.7 | 631,500 |
| 4/12 | 1,919 | 2,001 | 1,917 | 1,957 | +40 | +2.1 | 583,600 |
| 4/5 | 2,005 | 2,014 | 1,880 | 1,917 | -82 | -4.1 | 1,032,900 |
| 3/29 | 2,054 | 2,054 | 1,966 | 1,999 | -57 | -2.8 | 1,350,400 |
| 3/22 | 1,974 | 2,056 | 1,957 | 2,056 | +101 | +5.2 | 836,800 |
| 3/15 | 1,976 | 1,991 | 1,900 | 1,955 | -23 | -1.2 | 1,002,100 |
| 3/8 | 2,046 | 2,046 | 1,957 | 1,978 | -68 | -3.3 | 1,151,700 |
| 3/1 | 2,040 | 2,072 | 2,000 | 2,046 | +18 | +0.9 | 1,172,100 |
| 2/22 | 1,983 | 2,045 | 1,983 | 2,028 | +42 | +2.1 | 736,600 |
| 2/16 | 1,950 | 2,022 | 1,922 | 1,986 | +34 | +1.7 | 1,118,500 |
| 2/9 | 1,995 | 2,008 | 1,932 | 1,952 | -40 | -2.0 | 1,237,100 |
| 2/2 | 1,967 | 2,008 | 1,964 | 1,992 | +42 | +2.2 | 997,500 |
| 1/26 | 1,942 | 1,982 | 1,935 | 1,950 | +14 | +0.7 | 1,090,800 |
| 1/19 | 1,890 | 1,963 | 1,889 | 1,936 | +28 | +1.5 | 1,407,800 |
| 1/12 | 1,861 | 1,923 | 1,855 | 1,908 | +66 | +3.6 | 1,568,200 |
| 1/5 | 1,798 | 1,844 | 1,781 | 1,842 | +44 | +2.5 | 866,500 |
| 12/29 | 1,693 | 1,805 | 1,685 | 1,798 | +106 | +6.3 | 1,443,300 |
| 12/22 | 1,661 | 1,711 | 1,638 | 1,692 | +29 | +1.7 | 962,300 |
| 12/15 | 1,705 | 1,719 | 1,650 | 1,663 | -21 | -1.3 | 961,900 |
| 12/8 | 1,750 | 1,776 | 1,678 | 1,684 | -64 | -3.7 | 1,357,700 |
| 12/1 | 1,692 | 1,770 | 1,691 | 1,748 | +63 | +3.7 | 1,484,500 |
| 11/24 | 1,685 | 1,696 | 1,638 | 1,685 | -2 | -0.1 | 1,056,900 |
| 11/17 | 1,679 | 1,697 | 1,657 | 1,687 | +48 | +2.9 | 1,722,600 |
| 11/10 | 1,658 | 1,662 | 1,598 | 1,639 | +4 | +0.2 | 1,586,800 |
| 11/2 | 1,660 | 1,688 | 1,613 | 1,635 | -22 | -1.3 | 1,746,600 |
| 10/27 | 1,602 | 1,657 | 1,569 | 1,657 | +48 | +3.0 | 1,374,300 |
| 10/20 | 1,604 | 1,639 | 1,590 | 1,609 | -23 | -1.4 | 1,099,700 |
| 10/13 | 1,651 | 1,672 | 1,627 | 1,632 | +14 | +0.9 | 1,271,100 |
| 10/6 | 1,703 | 1,753 | 1,549 | 1,618 | -84 | -4.9 | 2,867,100 |
| 9/29 | 1,845 | 1,845 | 1,694 | 1,702 | -124 | -6.8 | 3,530,800 |
▶︎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