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
1,725
円
(18:36)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,731 | 1,738 | 1,720 | 1,720 | -8 | -0.5 | 169,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,176 | 1,181 | 1,140 | 1,153 | -29 | -2.5 | 460,400 |
| 7/29 | 1,179 | 1,201 | 1,152 | 1,182 | +8 | +0.7 | 438,900 |
| 7/22 | 1,126 | 1,186 | 1,121 | 1,174 | +61 | +5.5 | 244,000 |
| 7/15 | 1,093 | 1,126 | 1,080 | 1,113 | +45 | +4.2 | 265,900 |
| 7/8 | 1,076 | 1,088 | 1,041 | 1,068 | +2 | +0.2 | 326,200 |
| 7/1 | 1,105 | 1,135 | 1,062 | 1,066 | -29 | -2.7 | 409,400 |
| 6/24 | 1,138 | 1,138 | 1,089 | 1,095 | -13 | -1.2 | 639,500 |
| 6/17 | 1,153 | 1,178 | 1,079 | 1,108 | -72 | -6.1 | 698,900 |
| 6/10 | 1,120 | 1,183 | 1,116 | 1,180 | +45 | +4.0 | 323,200 |
| 6/3 | 1,120 | 1,178 | 1,120 | 1,135 | +21 | +1.9 | 322,500 |
| 5/27 | 1,128 | 1,136 | 1,093 | 1,114 | -1 | -0.1 | 238,300 |
| 5/20 | 1,100 | 1,119 | 1,042 | 1,115 | +53 | +5.0 | 409,300 |
| 5/13 | 1,038 | 1,062 | 990 | 1,062 | +27 | +2.6 | 586,300 |
| 5/6 | 1,016 | 1,044 | 1,011 | 1,035 | +19 | +1.9 | 173,000 |
| 4/28 | 985 | 1,018 | 964 | 1,016 | +11 | +1.1 | 471,300 |
| 4/22 | 963 | 1,020 | 949 | 1,005 | +36 | +3.7 | 283,000 |
| 4/15 | 972 | 976 | 953 | 969 | +4 | +0.4 | 308,500 |
| 4/8 | 1,020 | 1,059 | 959 | 965 | -50 | -4.9 | 410,200 |
| 4/1 | 1,066 | 1,077 | 975 | 1,015 | -42 | -4.0 | 545,300 |
| 3/25 | 1,026 | 1,065 | 1,005 | 1,057 | +40 | +3.9 | 452,000 |
| 3/18 | 959 | 1,022 | 950 | 1,017 | +57 | +5.9 | 822,700 |
| 3/11 | 1,036 | 1,036 | 942 | 960 | -91 | -8.7 | 561,100 |
| 3/4 | 1,098 | 1,133 | 1,044 | 1,051 | -43 | -3.9 | 380,500 |
| 2/25 | 1,145 | 1,155 | 1,074 | 1,094 | -69 | -5.9 | 509,600 |
| 2/18 | 1,183 | 1,183 | 1,135 | 1,163 | -31 | -2.6 | 491,100 |
| 2/10 | 1,232 | 1,240 | 1,180 | 1,194 | -55 | -4.4 | 328,300 |
| 2/4 | 1,177 | 1,253 | 1,173 | 1,249 | +71 | +6.0 | 230,900 |
| 1/28 | 1,205 | 1,233 | 1,149 | 1,178 | -44 | -3.6 | 502,700 |
| 1/21 | 1,329 | 1,345 | 1,191 | 1,222 | -106 | -8.0 | 347,400 |
| 1/14 | 1,309 | 1,349 | 1,285 | 1,328 | +22 | +1.7 | 264,600 |
▶︎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
