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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,441 | 1,478 | 1,406 | 1,411 | -41 | -2.8 | 489,600 |
| 6/4 | 1,288 | 1,452 | 1,268 | 1,452 | +194 | +15.4 | 931,600 |
| 5/28 | 1,085 | 1,356 | 1,085 | 1,258 | +174 | +16.1 | 1,961,000 |
| 5/21 | 1,099 | 1,129 | 1,068 | 1,084 | -61 | -5.3 | 400,600 |
| 5/14 | 1,161 | 1,194 | 1,090 | 1,145 | -16 | -1.4 | 349,700 |
| 5/7 | 1,126 | 1,165 | 1,126 | 1,161 | +27 | +2.4 | 165,300 |
| 4/30 | 1,216 | 1,231 | 1,129 | 1,134 | -91 | -7.4 | 280,400 |
| 4/23 | 1,238 | 1,259 | 1,210 | 1,225 | -2 | -0.2 | 309,000 |
| 4/16 | 1,195 | 1,233 | 1,191 | 1,227 | +35 | +2.9 | 169,100 |
| 4/9 | 1,270 | 1,285 | 1,192 | 1,192 | -59 | -4.7 | 391,400 |
| 4/2 | 1,310 | 1,322 | 1,200 | 1,251 | -50 | -3.8 | 964,600 |
| 3/26 | 1,254 | 1,325 | 1,241 | 1,301 | +71 | +5.8 | 1,248,100 |
| 3/19 | 1,146 | 1,235 | 1,142 | 1,230 | +96 | +8.5 | 1,189,300 |
| 3/12 | 1,153 | 1,160 | 1,103 | 1,134 | -11 | -1.0 | 737,600 |
| 3/5 | 1,085 | 1,150 | 1,085 | 1,145 | +90 | +8.5 | 615,000 |
| 2/26 | 1,122 | 1,149 | 1,055 | 1,055 | -55 | -5.0 | 587,500 |
| 2/19 | 1,200 | 1,221 | 1,104 | 1,110 | -75 | -6.3 | 388,200 |
| 2/12 | 1,205 | 1,250 | 1,163 | 1,185 | -12 | -1.0 | 362,800 |
| 2/5 | 1,064 | 1,199 | 1,064 | 1,197 | +133 | +12.5 | 438,000 |
| 1/29 | 1,103 | 1,137 | 1,053 | 1,064 | -34 | -3.1 | 772,700 |
| 1/22 | 1,121 | 1,133 | 1,081 | 1,098 | -34 | -3.0 | 379,300 |
| 1/15 | 1,232 | 1,232 | 1,123 | 1,132 | -100 | -8.1 | 225,400 |
| 1/8 | 1,205 | 1,235 | 1,136 | 1,232 | +57 | +4.9 | 240,200 |
| 12/30 | 1,213 | 1,226 | 1,175 | 1,175 | -38 | -3.1 | 118,600 |
| 12/25 | 1,237 | 1,242 | 1,173 | 1,213 | -16 | -1.3 | 178,000 |
| 12/18 | 1,217 | 1,274 | 1,214 | 1,229 | +12 | +1.0 | 207,800 |
| 12/11 | 1,178 | 1,224 | 1,106 | 1,217 | +61 | +5.3 | 279,700 |
| 12/4 | 1,189 | 1,198 | 1,121 | 1,156 | -44 | -3.7 | 394,700 |
| 11/27 | 1,199 | 1,227 | 1,178 | 1,200 | +42 | +3.6 | 265,800 |
| 11/20 | 1,152 | 1,190 | 1,094 | 1,158 | +38 | +3.4 | 406,800 |
▶︎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
