田中商事
7619スタンダード/卸売業/TANAKA CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 870.0 | 899.0 | 870.0 | 882.0 | -14.0 | -1.56% | 12,000 |
| 2026-03-12 | 900.0 | 900.0 | 894.0 | 896.0 | -11.0 | -1.21% | 1,700 |
| 2026-03-11 | 908.0 | 909.0 | 898.0 | 907.0 | +3.0 | +0.33% | 3,900 |
| 2026-03-10 | 900.0 | 904.0 | 893.0 | 904.0 | +21.0 | +2.38% | 6,600 |
| 2026-03-09 | 890.0 | 897.0 | 867.0 | 883.0 | -21.0 | -2.32% | 21,500 |
| 2026-03-06 | 901.0 | 905.0 | 894.0 | 904.0 | +3.0 | +0.33% | 8,200 |
| 2026-03-05 | 913.0 | 921.0 | 898.0 | 901.0 | +4.0 | +0.45% | 12,700 |
| 2026-03-04 | 905.0 | 919.0 | 897.0 | 897.0 | -35.0 | -3.76% | 26,500 |
| 2026-03-03 | 940.0 | 940.0 | 932.0 | 932.0 | -7.0 | -0.75% | 8,000 |
| 2026-03-02 | 924.0 | 939.0 | 920.0 | 939.0 | +12.0 | +1.29% | 39,100 |
| 2026-02-27 | 921.0 | 933.0 | 920.0 | 927.0 | +6.0 | +0.65% | 13,300 |
| 2026-02-26 | 923.0 | 924.0 | 915.0 | 921.0 | +7.0 | +0.77% | 6,900 |
| 2026-02-25 | 910.0 | 917.0 | 910.0 | 914.0 | +4.0 | +0.44% | 4,700 |
| 2026-02-24 | 910.0 | 910.0 | 907.0 | 910.0 | +1.0 | +0.11% | 7,200 |
| 2026-02-20 | 908.0 | 911.0 | 905.0 | 909.0 | 0.0 | 0.00% | 8,600 |
| 2026-02-19 | 908.0 | 910.0 | 905.0 | 909.0 | 0.0 | 0.00% | 3,900 |
| 2026-02-18 | 908.0 | 915.0 | 908.0 | 909.0 | +2.0 | +0.22% | 1,800 |
| 2026-02-17 | 910.0 | 910.0 | 899.0 | 907.0 | -8.0 | -0.87% | 19,000 |
| 2026-02-16 | 920.0 | 920.0 | 911.0 | 915.0 | +5.0 | +0.55% | 2,800 |
| 2026-02-13 | 917.0 | 920.0 | 903.0 | 910.0 | -10.0 | -1.09% | 10,700 |
| 2026-02-12 | 931.0 | 931.0 | 917.0 | 920.0 | 0.0 | 0.00% | 8,400 |
| 2026-02-10 | 910.0 | 935.0 | 910.0 | 920.0 | +11.0 | +1.21% | 35,000 |
| 2026-02-09 | 917.0 | 920.0 | 906.0 | 909.0 | -9.0 | -0.98% | 12,200 |
| 2026-02-06 | 898.0 | 928.0 | 898.0 | 918.0 | +18.0 | +2.00% | 28,100 |
| 2026-02-05 | 945.0 | 947.0 | 888.0 | 900.0 | -40.0 | -4.26% | 34,500 |
| 2026-02-04 | 938.0 | 943.0 | 933.0 | 940.0 | +4.0 | +0.43% | 10,700 |
| 2026-02-03 | 936.0 | 943.0 | 935.0 | 936.0 | +4.0 | +0.43% | 5,700 |
| 2026-02-02 | 932.0 | 940.0 | 932.0 | 932.0 | +4.0 | +0.43% | 5,800 |
| 2026-01-30 | 909.0 | 928.0 | 909.0 | 928.0 | +18.0 | +1.98% | 9,300 |
| 2026-01-29 | 917.0 | 917.0 | 907.0 | 910.0 | -6.0 | -0.66% | 11,800 |
| 2026-01-28 | 915.0 | 916.0 | 910.0 | 916.0 | +5.0 | +0.55% | 5,700 |
| 2026-01-27 | 910.0 | 916.0 | 909.0 | 911.0 | -1.0 | -0.11% | 3,400 |
| 2026-01-26 | 918.0 | 918.0 | 909.0 | 912.0 | -3.0 | -0.33% | 5,700 |
| 2026-01-23 | 906.0 | 915.0 | 906.0 | 915.0 | +5.0 | +0.55% | 5,800 |
| 2026-01-22 | 911.0 | 911.0 | 903.0 | 910.0 | +9.0 | +1.00% | 2,900 |
| 2026-01-21 | 896.0 | 907.0 | 896.0 | 901.0 | -6.0 | -0.66% | 18,200 |
| 2026-01-20 | 902.0 | 916.0 | 902.0 | 907.0 | +5.0 | +0.55% | 13,300 |
| 2026-01-19 | 908.0 | 908.0 | 898.0 | 902.0 | -6.0 | -0.66% | 8,100 |
| 2026-01-16 | 899.0 | 909.0 | 897.0 | 908.0 | +11.0 | +1.23% | 12,500 |
| 2026-01-15 | 898.0 | 904.0 | 896.0 | 897.0 | +2.0 | +0.22% | 4,400 |
| 2026-01-14 | 909.0 | 909.0 | 874.0 | 895.0 | -11.0 | -1.21% | 13,400 |
| 2026-01-13 | 907.0 | 913.0 | 906.0 | 906.0 | -1.0 | -0.11% | 10,800 |
| 2026-01-09 | 915.0 | 915.0 | 906.0 | 907.0 | -8.0 | -0.87% | 6,600 |
| 2026-01-08 | 920.0 | 920.0 | 913.0 | 915.0 | -5.0 | -0.54% | 3,600 |
| 2026-01-07 | 905.0 | 920.0 | 904.0 | 920.0 | +22.0 | +2.45% | 14,900 |
| 2026-01-06 | 898.0 | 909.0 | 895.0 | 898.0 | +1.0 | +0.11% | 17,000 |
| 2026-01-05 | 899.0 | 899.0 | 890.0 | 897.0 | +8.0 | +0.90% | 5,400 |
| 2025-12-30 | 886.0 | 890.0 | 886.0 | 889.0 | 0.0 | 0.00% | 5,500 |
| 2025-12-29 | 887.0 | 898.0 | 880.0 | 889.0 | 0.0 | 0.00% | 9,600 |
| 2025-12-26 | 894.0 | 900.0 | 889.0 | 889.0 | +5.0 | +0.57% | 21,600 |
| 2025-12-25 | 878.0 | 884.0 | 878.0 | 884.0 | +12.0 | +1.38% | 7,400 |
| 2025-12-24 | 872.0 | 877.0 | 871.0 | 872.0 | +3.0 | +0.35% | 6,700 |
| 2025-12-23 | 849.0 | 881.0 | 849.0 | 869.0 | +22.0 | +2.60% | 318,900 |
| 2025-12-22 | 840.0 | 849.0 | 840.0 | 847.0 | +2.0 | +0.24% | 8,400 |
| 2025-12-19 | 842.0 | 848.0 | 841.0 | 845.0 | -1.0 | -0.12% | 2,900 |
| 2025-12-18 | 836.0 | 846.0 | 835.0 | 846.0 | +10.0 | +1.20% | 3,100 |
| 2025-12-17 | 838.0 | 843.0 | 836.0 | 836.0 | 0.0 | 0.00% | 3,000 |
| 2025-12-16 | 850.0 | 850.0 | 836.0 | 836.0 | -10.0 | -1.18% | 4,500 |
| 2025-12-15 | 842.0 | 846.0 | 837.0 | 846.0 | +11.0 | +1.32% | 8,500 |
| 2025-12-12 | 832.0 | 843.0 | 832.0 | 835.0 | -1.0 | -0.12% | 11,000 |
| 2025-12-11 | 833.0 | 836.0 | 832.0 | 836.0 | +1.0 | +0.12% | 5,500 |
| 2025-12-10 | 830.0 | 836.0 | 830.0 | 835.0 | +4.0 | +0.48% | 4,500 |
| 2025-12-09 | 836.0 | 836.0 | 831.0 | 831.0 | -7.0 | -0.84% | 3,500 |
| 2025-12-08 | 832.0 | 840.0 | 832.0 | 838.0 | +7.0 | +0.84% | 8,700 |
| 2025-12-05 | 838.0 | 838.0 | 831.0 | 831.0 | -5.0 | -0.60% | 3,300 |
| 2025-12-04 | 823.0 | 839.0 | 823.0 | 836.0 | +13.0 | +1.58% | 6,200 |
| 2025-12-03 | 822.0 | 826.0 | 822.0 | 823.0 | +1.0 | +0.12% | 4,100 |
| 2025-12-02 | 826.0 | 828.0 | 822.0 | 822.0 | -4.0 | -0.48% | 7,600 |
| 2025-12-01 | 826.0 | 829.0 | 820.0 | 826.0 | 0.0 | 0.00% | 6,900 |
| 2025-11-28 | 814.0 | 826.0 | 814.0 | 826.0 | +12.0 | +1.47% | 6,500 |
| 2025-11-27 | 815.0 | 820.0 | 807.0 | 814.0 | -1.0 | -0.12% | 14,900 |
| 2025-11-26 | 816.0 | 818.0 | 815.0 | 815.0 | 0.0 | 0.00% | 5,600 |
| 2025-11-25 | 816.0 | 820.0 | 812.0 | 815.0 | +4.0 | +0.49% | 8,700 |
| 2025-11-21 | 807.0 | 811.0 | 806.0 | 811.0 | +1.0 | +0.12% | 3,000 |
| 2025-11-20 | 798.0 | 814.0 | 798.0 | 810.0 | +15.0 | +1.89% | 9,700 |
| 2025-11-19 | 792.0 | 798.0 | 786.0 | 795.0 | -3.0 | -0.38% | 14,800 |
| 2025-11-18 | 806.0 | 809.0 | 792.0 | 798.0 | -7.0 | -0.87% | 32,000 |
| 2025-11-17 | 821.0 | 821.0 | 805.0 | 805.0 | -15.0 | -1.83% | 16,900 |
| 2025-11-14 | 821.0 | 828.0 | 820.0 | 820.0 | -10.0 | -1.20% | 9,400 |
| 2025-11-13 | 820.0 | 830.0 | 820.0 | 830.0 | +11.0 | +1.34% | 4,300 |
| 2025-11-12 | 820.0 | 823.0 | 814.0 | 819.0 | -2.0 | -0.24% | 13,600 |
| 2025-11-11 | 823.0 | 838.0 | 818.0 | 821.0 | -2.0 | -0.24% | 20,500 |
| 2025-11-10 | 840.0 | 855.0 | 805.0 | 823.0 | -17.0 | -2.02% | 65,200 |
| 2025-11-07 | 849.0 | 853.0 | 840.0 | 840.0 | -13.0 | -1.52% | 15,500 |
| 2025-11-06 | 826.0 | 856.0 | 826.0 | 853.0 | +26.0 | +3.14% | 21,000 |
| 2025-11-05 | 835.0 | 836.0 | 824.0 | 827.0 | -8.0 | -0.96% | 22,800 |
| 2025-11-04 | 841.0 | 844.0 | 831.0 | 835.0 | -5.0 | -0.60% | 10,700 |
| 2025-10-31 | 847.0 | 851.0 | 840.0 | 840.0 | -8.0 | -0.94% | 8,600 |
| 2025-10-30 | 833.0 | 848.0 | 825.0 | 848.0 | +13.0 | +1.56% | 7,700 |
| 2025-10-29 | 846.0 | 849.0 | 835.0 | 835.0 | -14.0 | -1.65% | 14,000 |
| 2025-10-28 | 854.0 | 856.0 | 846.0 | 849.0 | -6.0 | -0.70% | 21,900 |
| 2025-10-27 | 854.0 | 858.0 | 845.0 | 855.0 | +3.0 | +0.35% | 19,400 |
| 2025-10-24 | 853.0 | 857.0 | 851.0 | 852.0 | +4.0 | +0.47% | 14,700 |
| 2025-10-23 | 830.0 | 850.0 | 830.0 | 848.0 | +15.0 | +1.80% | 23,600 |
| 2025-10-22 | 824.0 | 835.0 | 824.0 | 833.0 | +9.0 | +1.09% | 13,800 |
| 2025-10-21 | 825.0 | 827.0 | 824.0 | 824.0 | -1.0 | -0.12% | 4,900 |
| 2025-10-20 | 829.0 | 832.0 | 818.0 | 825.0 | 0.0 | 0.00% | 16,800 |
| 2025-10-17 | 825.0 | 841.0 | 818.0 | 825.0 | +4.0 | +0.49% | 25,700 |
| 2025-10-16 | 813.0 | 823.0 | 813.0 | 821.0 | +8.0 | +0.98% | 6,200 |
| 2025-10-15 | 800.0 | 819.0 | 800.0 | 813.0 | +21.0 | +2.65% | 33,300 |
| 2025-10-14 | 799.0 | 808.0 | 792.0 | 792.0 | -18.0 | -2.22% | 36,700 |
| 2025-10-10 | 813.0 | 813.0 | 808.0 | 810.0 | -3.0 | -0.37% | 6,200 |
| 2025-10-09 | 812.0 | 816.0 | 811.0 | 813.0 | -1.0 | -0.12% | 3,900 |
| 2025-10-08 | 815.0 | 818.0 | 812.0 | 814.0 | -2.0 | -0.25% | 7,600 |
| 2025-10-07 | 818.0 | 820.0 | 814.0 | 816.0 | -2.0 | -0.24% | 4,500 |
| 2025-10-06 | 818.0 | 818.0 | 812.0 | 818.0 | +9.0 | +1.11% | 4,900 |
| 2025-10-03 | 807.0 | 814.0 | 807.0 | 809.0 | +2.0 | +0.25% | 4,700 |
| 2025-10-02 | 809.0 | 812.0 | 806.0 | 807.0 | +2.0 | +0.25% | 4,100 |
| 2025-10-01 | 812.0 | 812.0 | 803.0 | 805.0 | -7.0 | -0.86% | 23,600 |
| 2025-09-30 | 809.0 | 816.0 | 809.0 | 812.0 | +2.0 | +0.25% | 5,300 |
| 2025-09-29 | 812.0 | 817.0 | 802.0 | 810.0 | -2.0 | -0.25% | 6,000 |
| 2025-09-26 | 816.0 | 831.0 | 812.0 | 812.0 | -4.0 | -0.49% | 36,500 |
| 2025-09-25 | 805.0 | 816.0 | 801.0 | 816.0 | +10.0 | +1.24% | 13,300 |
| 2025-09-24 | 833.0 | 833.0 | 795.0 | 806.0 | -27.0 | -3.24% | 111,900 |
| 2025-09-22 | 822.0 | 834.0 | 822.0 | 833.0 | +6.0 | +0.73% | 10,900 |
| 2025-09-19 | 834.0 | 837.0 | 821.0 | 827.0 | -10.0 | -1.19% | 12,400 |
| 2025-09-18 | 839.0 | 839.0 | 833.0 | 837.0 | -5.0 | -0.59% | 6,400 |
| 2025-09-17 | 835.0 | 842.0 | 832.0 | 842.0 | +7.0 | +0.84% | 3,900 |
| 2025-09-16 | 831.0 | 844.0 | 829.0 | 835.0 | +1.0 | +0.12% | 14,300 |
| 2025-09-12 | 823.0 | 835.0 | 823.0 | 834.0 | — | — | 44,800 |
直近120営業日分を表示