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
1,701.2
円
(15:23)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,731 | 1,738 | 1,693 | 1,703 | -25 | -1.5 | 356,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,319 | 1,323 | 1,251 | 1,306 | -29 | -2.2 | 530,400 |
| 9/13 | 1,238 | 1,342 | 1,220 | 1,335 | +91 | +7.3 | 407,600 |
| 9/6 | 1,193 | 1,249 | 1,166 | 1,244 | +51 | +4.3 | 273,400 |
| 8/30 | 1,157 | 1,196 | 1,129 | 1,193 | +7 | +0.6 | 261,200 |
| 8/23 | 1,213 | 1,253 | 1,181 | 1,186 | -10 | -0.8 | 277,900 |
| 8/16 | 1,205 | 1,211 | 1,160 | 1,196 | -23 | -1.9 | 247,100 |
| 8/9 | 1,296 | 1,296 | 1,212 | 1,219 | -94 | -7.2 | 283,600 |
| 8/2 | 1,422 | 1,426 | 1,304 | 1,313 | -104 | -7.3 | 312,600 |
| 7/26 | 1,373 | 1,442 | 1,370 | 1,417 | +55 | +4.0 | 241,600 |
| 7/19 | 1,366 | 1,383 | 1,315 | 1,362 | +7 | +0.5 | 255,400 |
| 7/12 | 1,416 | 1,420 | 1,355 | 1,355 | -76 | -5.3 | 297,400 |
| 7/5 | 1,414 | 1,438 | 1,382 | 1,431 | +47 | +3.4 | 327,700 |
| 6/28 | 1,364 | 1,396 | 1,326 | 1,384 | +12 | +0.9 | 446,900 |
| 6/21 | 1,288 | 1,382 | 1,251 | 1,372 | +84 | +6.5 | 695,100 |
| 6/14 | 1,345 | 1,370 | 1,279 | 1,288 | -34 | -2.6 | 325,600 |
| 6/7 | 1,250 | 1,335 | 1,227 | 1,322 | +30 | +2.3 | 590,600 |
| 5/31 | 1,364 | 1,390 | 1,288 | 1,292 | -76 | -5.6 | 697,000 |
| 5/24 | 1,415 | 1,429 | 1,352 | 1,368 | -42 | -3.0 | 450,900 |
| 5/17 | 1,496 | 1,541 | 1,369 | 1,410 | -89 | -5.9 | 852,600 |
| 5/10 | 1,692 | 1,699 | 1,490 | 1,499 | -212 | -12.4 | 337,200 |
| 4/26 | 1,763 | 1,763 | 1,690 | 1,711 | -47 | -2.7 | 299,700 |
| 4/19 | 1,696 | 1,764 | 1,678 | 1,758 | +93 | +5.6 | 256,100 |
| 4/12 | 1,725 | 1,737 | 1,659 | 1,665 | -78 | -4.5 | 225,900 |
| 4/5 | 1,608 | 1,746 | 1,608 | 1,743 | +159 | +10.0 | 367,100 |
| 3/29 | 1,644 | 1,675 | 1,560 | 1,584 | -82 | -4.9 | 1,346,300 |
| 3/22 | 1,546 | 1,677 | 1,543 | 1,666 | +124 | +8.0 | 823,700 |
| 3/15 | 1,530 | 1,595 | 1,521 | 1,542 | +16 | +1.1 | 519,200 |
| 3/8 | 1,684 | 1,685 | 1,516 | 1,526 | -126 | -7.6 | 422,600 |
| 3/1 | 1,691 | 1,716 | 1,638 | 1,652 | ー | ー | 314,800 |
▶︎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
