9644東証P信用
業種 サービス業
タナベコンサルティンググループ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 1,539 (24/07/09) | 961 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,539 (24/07/09) | 961 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,192 | 1,210 | 1,176 | 1,195 | +5 | +0.4 | 37,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,197 | 1,240 | 1,173 | 1,190 | -4 | -0.3 | 59,100 |
| 11/8 | 1,158 | 1,203 | 1,158 | 1,194 | +37 | +3.2 | 17,900 |
| 11/1 | 1,131 | 1,179 | 1,131 | 1,157 | +35 | +3.1 | 60,500 |
| 10/25 | 1,230 | 1,230 | 1,121 | 1,122 | -105 | -8.6 | 51,800 |
| 10/18 | 1,228 | 1,263 | 1,212 | 1,227 | +18 | +1.5 | 22,200 |
| 10/11 | 1,277 | 1,287 | 1,209 | 1,209 | -50 | -4.0 | 48,100 |
| 10/4 | 1,259 | 1,275 | 1,213 | 1,259 | 0 | 0.0 | 61,500 |
| 9/27 | 1,277 | 1,280 | 1,239 | 1,259 | +2 | +0.2 | 79,700 |
| 9/20 | 1,240 | 1,285 | 1,223 | 1,257 | +11 | +0.9 | 71,900 |
| 9/13 | 1,172 | 1,278 | 1,162 | 1,246 | +27 | +2.2 | 96,600 |
| 9/6 | 1,235 | 1,279 | 1,205 | 1,219 | -9 | -0.7 | 82,900 |
| 8/30 | 1,199 | 1,268 | 1,173 | 1,228 | +110 | +9.8 | 157,900 |
| 8/23 | 1,143 | 1,150 | 1,090 | 1,118 | -30 | -2.6 | 67,300 |
| 8/16 | 1,146 | 1,152 | 1,090 | 1,148 | -4 | -0.4 | 71,500 |
| 8/9 | 1,110 | 1,154 | 997 | 1,152 | -2 | -0.2 | 120,000 |
| 8/2 | 1,327 | 1,398 | 1,117 | 1,154 | -173 | -13.0 | 170,400 |
| 7/26 | 1,399 | 1,425 | 1,285 | 1,327 | -75 | -5.4 | 105,800 |
| 7/19 | 1,446 | 1,502 | 1,402 | 1,402 | -58 | -4.0 | 102,000 |
| 7/12 | 1,348 | 1,539 | 1,300 | 1,460 | +112 | +8.3 | 502,700 |
| 7/5 | 1,110 | 1,348 | 1,099 | 1,348 | +253 | +23.1 | 204,900 |
| 6/28 | 1,071 | 1,116 | 1,070 | 1,095 | +24 | +2.2 | 70,300 |
| 6/21 | 1,060 | 1,085 | 1,043 | 1,071 | +4 | +0.4 | 54,500 |
| 6/14 | 1,033 | 1,082 | 1,020 | 1,067 | +30 | +2.9 | 92,800 |
| 6/7 | 1,045 | 1,049 | 1,024 | 1,037 | -1 | -0.1 | 48,600 |
| 5/31 | 1,012 | 1,040 | 996 | 1,038 | +27 | +2.7 | 89,400 |
| 5/24 | 1,014 | 1,039 | 1,004 | 1,011 | -3 | -0.3 | 79,200 |
| 5/17 | 1,000 | 1,050 | 995 | 1,014 | +10 | +1.0 | 88,800 |
| 5/10 | 1,007 | 1,014 | 1,000 | 1,004 | +6 | +0.6 | 30,200 |
| 5/2 | 1,007 | 1,009 | 996 | 998 | -7 | -0.7 | 25,500 |
| 4/26 | 969 | 1,005 | 969 | 1,005 | +39 | +4.0 | 77,900 |
▶︎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
