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
1,697.2
円
(12:30)
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 | 1,695 | 1,699 | -29 | -1.7 | 284,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 974 | 982 | 890 | 965 | +1 | +0.1 | 219,500 |
| 4/10 | 849 | 970 | 836 | 964 | +113 | +13.3 | 276,300 |
| 4/3 | 1,002 | 1,027 | 844 | 851 | -213 | -20.0 | 471,000 |
| 3/27 | 854 | 1,064 | 853 | 1,064 | +195 | +22.4 | 1,119,800 |
| 3/19 | 865 | 916 | 800 | 869 | +10 | +1.2 | 691,900 |
| 3/13 | 931 | 978 | 804 | 859 | -106 | -11.0 | 733,100 |
| 3/6 | 1,010 | 1,118 | 963 | 965 | -53 | -5.2 | 574,800 |
| 2/28 | 1,187 | 1,197 | 1,013 | 1,018 | -248 | -19.6 | 385,500 |
| 2/21 | 1,301 | 1,301 | 1,227 | 1,266 | -44 | -3.4 | 235,100 |
| 2/14 | 1,412 | 1,412 | 1,295 | 1,310 | -110 | -7.8 | 185,900 |
| 2/7 | 1,242 | 1,442 | 1,242 | 1,420 | +127 | +9.8 | 353,900 |
| 1/31 | 1,325 | 1,335 | 1,279 | 1,293 | -77 | -5.6 | 258,100 |
| 1/24 | 1,392 | 1,437 | 1,359 | 1,370 | -28 | -2.0 | 199,000 |
| 1/17 | 1,420 | 1,426 | 1,373 | 1,398 | -22 | -1.6 | 153,200 |
| 1/10 | 1,389 | 1,440 | 1,359 | 1,420 | -14 | -1.0 | 210,600 |
| 12/30 | 1,455 | 1,457 | 1,427 | 1,434 | -31 | -2.1 | 36,300 |
| 12/27 | 1,505 | 1,505 | 1,402 | 1,465 | -41 | -2.7 | 165,100 |
| 12/20 | 1,510 | 1,524 | 1,481 | 1,506 | -5 | -0.3 | 198,200 |
| 12/13 | 1,441 | 1,525 | 1,434 | 1,511 | +93 | +6.6 | 240,700 |
| 12/6 | 1,424 | 1,458 | 1,402 | 1,418 | -8 | -0.6 | 231,900 |
| 11/29 | 1,408 | 1,453 | 1,405 | 1,426 | +37 | +2.7 | 145,000 |
| 11/22 | 1,460 | 1,483 | 1,371 | 1,389 | -97 | -6.5 | 171,100 |
| 11/15 | 1,507 | 1,518 | 1,441 | 1,486 | -7 | -0.5 | 260,700 |
| 11/8 | 1,444 | 1,578 | 1,429 | 1,493 | +53 | +3.7 | 291,000 |
| 11/1 | 1,451 | 1,486 | 1,423 | 1,440 | -10 | -0.7 | 307,000 |
| 10/25 | 1,401 | 1,453 | 1,379 | 1,450 | +70 | +5.1 | 200,500 |
| 10/18 | 1,350 | 1,398 | 1,347 | 1,380 | +61 | +4.6 | 229,900 |
| 10/11 | 1,308 | 1,337 | 1,296 | 1,319 | +11 | +0.8 | 259,100 |
| 10/4 | 1,313 | 1,363 | 1,285 | 1,308 | -9 | -0.7 | 347,100 |
| 9/27 | 1,320 | 1,368 | 1,297 | 1,317 | +11 | +0.8 | 309,600 |
▶︎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
