！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,983 | 2,018 | 1,954 | 1,974 | +44 | +2.3 | 672,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,816 | 1,877 | 1,805 | 1,826 | +20 | +1.1 | 3,106,300 |
| 9/15 | 1,829 | 1,860 | 1,794 | 1,806 | -5 | -0.3 | 3,484,000 |
| 9/8 | 1,794 | 1,850 | 1,788 | 1,811 | +43 | +2.4 | 3,265,400 |
| 9/1 | 1,657 | 1,773 | 1,654 | 1,768 | +134 | +8.2 | 2,323,800 |
| 8/25 | 1,612 | 1,641 | 1,608 | 1,634 | +31 | +1.9 | 2,033,500 |
| 8/18 | 1,602 | 1,637 | 1,580 | 1,603 | +6 | +0.4 | 2,163,300 |
| 8/10 | 1,580 | 1,598 | 1,559 | 1,597 | +20 | +1.3 | 1,778,300 |
| 8/4 | 1,549 | 1,591 | 1,545 | 1,577 | +43 | +2.8 | 1,919,100 |
| 7/28 | 1,547 | 1,567 | 1,514 | 1,534 | -5 | -0.3 | 2,564,300 |
| 7/21 | 1,498 | 1,546 | 1,492 | 1,539 | +46 | +3.1 | 1,384,200 |
| 7/14 | 1,560 | 1,570 | 1,473 | 1,493 | -80 | -5.1 | 2,389,800 |
| 7/7 | 1,560 | 1,611 | 1,554 | 1,573 | +27 | +1.8 | 1,862,200 |
| 6/30 | 1,490 | 1,550 | 1,475 | 1,546 | +53 | +3.6 | 1,366,100 |
| 6/23 | 1,485 | 1,516 | 1,454 | 1,493 | +12 | +0.8 | 1,661,600 |
| 6/16 | 1,455 | 1,520 | 1,454 | 1,481 | +29 | +2.0 | 2,002,500 |
| 6/9 | 1,475 | 1,499 | 1,408 | 1,452 | +2 | +0.1 | 2,079,600 |
| 6/2 | 1,446 | 1,483 | 1,408 | 1,450 | +28 | +2.0 | 1,606,000 |
| 5/26 | 1,410 | 1,442 | 1,391 | 1,422 | +4 | +0.3 | 1,543,400 |
| 5/19 | 1,269 | 1,477 | 1,250 | 1,418 | +161 | +12.8 | 2,951,300 |
| 5/12 | 1,230 | 1,271 | 1,223 | 1,257 | +32 | +2.6 | 980,700 |
| 5/2 | 1,217 | 1,227 | 1,208 | 1,225 | +11 | +0.9 | 258,400 |
| 4/28 | 1,184 | 1,214 | 1,166 | 1,214 | +31 | +2.6 | 724,900 |
| 4/21 | 1,164 | 1,188 | 1,163 | 1,183 | +22 | +1.9 | 605,200 |
| 4/14 | 1,159 | 1,180 | 1,152 | 1,161 | +11 | +1.0 | 669,400 |
| 4/7 | 1,210 | 1,210 | 1,143 | 1,150 | -50 | -4.2 | 761,100 |
| 3/31 | 1,194 | 1,232 | 1,185 | 1,200 | +9 | +0.8 | 1,061,900 |
| 3/24 | 1,154 | 1,199 | 1,138 | 1,191 | +26 | +2.2 | 595,500 |
| 3/17 | 1,240 | 1,240 | 1,141 | 1,165 | -95 | -7.5 | 1,403,700 |
▶︎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