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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,280 | 1,331 | 1,275 | 1,306 | +42 | +3.3 | 426,700 |
| 12/30 | 1,214 | 1,282 | 1,209 | 1,264 | +50 | +4.1 | 187,700 |
| 12/24 | 1,206 | 1,217 | 1,140 | 1,214 | +18 | +1.5 | 414,300 |
| 12/17 | 1,237 | 1,237 | 1,165 | 1,196 | -27 | -2.2 | 693,300 |
| 12/10 | 1,196 | 1,250 | 1,191 | 1,223 | +34 | +2.9 | 475,500 |
| 12/3 | 1,129 | 1,189 | 1,112 | 1,189 | +60 | +5.3 | 1,802,500 |
| 11/26 | 1,167 | 1,200 | 1,110 | 1,129 | -45 | -3.8 | 768,600 |
| 11/19 | 1,280 | 1,281 | 1,115 | 1,174 | -153 | -11.5 | 1,101,500 |
| 11/12 | 1,421 | 1,438 | 1,321 | 1,327 | -92 | -6.5 | 433,300 |
| 11/5 | 1,410 | 1,432 | 1,366 | 1,419 | +45 | +3.3 | 388,700 |
| 10/29 | 1,326 | 1,409 | 1,326 | 1,374 | +46 | +3.5 | 864,000 |
| 10/22 | 1,378 | 1,401 | 1,323 | 1,328 | -30 | -2.2 | 375,400 |
| 10/15 | 1,286 | 1,360 | 1,286 | 1,358 | +72 | +5.6 | 272,000 |
| 10/8 | 1,257 | 1,290 | 1,231 | 1,286 | +41 | +3.3 | 466,900 |
| 10/1 | 1,318 | 1,332 | 1,233 | 1,245 | -68 | -5.2 | 450,100 |
| 9/24 | 1,284 | 1,330 | 1,278 | 1,313 | -22 | -1.7 | 512,000 |
| 9/17 | 1,341 | 1,379 | 1,322 | 1,335 | -12 | -0.9 | 374,900 |
| 9/10 | 1,394 | 1,415 | 1,326 | 1,347 | -34 | -2.5 | 528,500 |
| 9/3 | 1,351 | 1,392 | 1,336 | 1,381 | +38 | +2.8 | 256,200 |
| 8/27 | 1,281 | 1,354 | 1,264 | 1,343 | +73 | +5.8 | 457,300 |
| 8/20 | 1,427 | 1,427 | 1,265 | 1,270 | -156 | -10.9 | 318,700 |
| 8/13 | 1,378 | 1,430 | 1,376 | 1,426 | +61 | +4.5 | 201,500 |
| 8/6 | 1,487 | 1,495 | 1,322 | 1,365 | -90 | -6.2 | 461,200 |
| 7/30 | 1,457 | 1,506 | 1,438 | 1,455 | +23 | +1.6 | 457,800 |
| 7/21 | 1,465 | 1,472 | 1,394 | 1,432 | -44 | -3.0 | 193,600 |
| 7/16 | 1,396 | 1,485 | 1,376 | 1,476 | +106 | +7.7 | 416,300 |
| 7/9 | 1,445 | 1,468 | 1,342 | 1,370 | -75 | -5.2 | 478,800 |
| 7/2 | 1,492 | 1,552 | 1,406 | 1,445 | -42 | -2.8 | 503,900 |
| 6/25 | 1,425 | 1,496 | 1,412 | 1,487 | +29 | +2.0 | 430,000 |
| 6/18 | 1,425 | 1,469 | 1,407 | 1,458 | +47 | +3.3 | 384,700 |
▶︎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
