日本たばこ産業株式会社 (2914)

2914
🏛️ 日本 →
4,922.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 2,302.50 2,334.50 2,301.50 2,322.50 4.9M
2021-12-29 2,282.50 2,317.00 2,280.00 2,312.50 9.6M
2021-12-28 2,384.50 2,385.50 2,363.00 2,377.50 11.3M
2021-12-27 2,388.50 2,391.50 2,380.00 2,382.50 5.6M
2021-12-24 2,400.00 2,400.50 2,378.00 2,382.00 6.2M
2021-12-23 2,384.00 2,400.00 2,382.00 2,400.00 5.1M
2021-12-22 2,395.00 2,397.00 2,366.00 2,381.50 6.4M
2021-12-21 2,393.00 2,399.50 2,381.50 2,391.50 5.5M
2021-12-20 2,394.00 2,397.00 2,371.50 2,378.00 6.7M
2021-12-17 2,405.00 2,417.00 2,393.00 2,402.00 7.3M
2021-12-16 2,385.00 2,402.50 2,385.00 2,402.50 6.4M
2021-12-15 2,360.00 2,379.50 2,356.50 2,373.50 4.7M
2021-12-14 2,338.00 2,357.50 2,338.00 2,355.50 5.0M
2021-12-13 2,350.00 2,351.00 2,336.50 2,338.00 3.9M
2021-12-10 2,337.00 2,348.00 2,331.00 2,332.50 5.5M
2021-12-09 2,342.00 2,347.00 2,332.50 2,334.50 4.1M
2021-12-08 2,359.00 2,363.00 2,336.00 2,345.00 6.8M
2021-12-07 2,335.00 2,357.00 2,314.00 2,351.00 6.6M
2021-12-06 2,330.50 2,331.50 2,312.50 2,324.50 4.7M
2021-12-03 2,288.50 2,318.00 2,282.00 2,317.00 4.8M
2021-12-02 2,259.00 2,284.50 2,254.50 2,278.50 4.4M
2021-12-01 2,250.50 2,275.00 2,241.50 2,266.50 6.0M
2021-11-30 2,279.00 2,305.50 2,266.50 2,273.50 12.1M
2021-11-29 2,251.00 2,287.00 2,248.00 2,271.50 7.4M
2021-11-26 2,290.00 2,291.50 2,266.50 2,274.50 6.6M
2021-11-25 2,294.00 2,301.00 2,276.00 2,296.50 4.1M
2021-11-24 2,305.00 2,317.00 2,290.00 2,291.00 5.3M
2021-11-22 2,289.50 2,313.50 2,284.00 2,309.00 3.2M
2021-11-19 2,306.00 2,309.00 2,288.00 2,298.00 5.1M
2021-11-18 2,325.00 2,326.00 2,302.00 2,309.00 4.8M
2021-11-17 2,340.50 2,345.00 2,325.50 2,326.50 4.3M
2021-11-16 2,339.50 2,351.00 2,330.50 2,347.00 4.0M
2021-11-15 2,344.00 2,348.50 2,330.00 2,331.00 3.5M
2021-11-12 2,311.00 2,338.00 2,310.50 2,336.00 4.3M
2021-11-11 2,324.00 2,330.00 2,310.00 2,310.00 4.1M
2021-11-10 2,329.00 2,344.50 2,325.00 2,326.00 3.8M
2021-11-09 2,348.00 2,353.50 2,327.00 2,327.00 3.3M
2021-11-08 2,375.50 2,387.50 2,344.00 2,344.00 5.1M
2021-11-05 2,370.00 2,377.00 2,352.00 2,360.00 5.6M
2021-11-04 2,349.50 2,365.00 2,338.00 2,365.00 7.0M
2021-11-02 2,370.00 2,370.00 2,320.00 2,328.50 7.0M
2021-11-01 2,342.00 2,380.00 2,341.00 2,378.50 12.8M
2021-10-29 2,243.00 2,248.00 2,225.50 2,235.50 5.9M
2021-10-28 2,250.00 2,255.00 2,237.50 2,244.00 3.9M
2021-10-27 2,262.00 2,273.50 2,256.50 2,265.00 3.7M
2021-10-26 2,241.00 2,264.00 2,233.50 2,253.50 3.5M
2021-10-25 2,253.50 2,254.00 2,230.50 2,232.00 3.8M
2021-10-22 2,264.00 2,267.50 2,250.50 2,251.00 3.6M
2021-10-21 2,289.00 2,291.50 2,271.00 2,271.50 4.3M
2021-10-20 2,280.00 2,301.50 2,277.00 2,295.50 4.6M
2021-10-19 2,286.50 2,300.50 2,260.00 2,282.00 4.4M
2021-10-18 2,328.00 2,328.00 2,288.00 2,289.00 5.2M
2021-10-15 2,290.50 2,325.00 2,288.00 2,323.00 6.8M
2021-10-14 2,288.00 2,303.00 2,269.50 2,274.00 8.9M
2021-10-13 2,236.50 2,266.00 2,233.50 2,264.00 7.8M
2021-10-12 2,202.00 2,230.00 2,199.00 2,230.00 7.4M
2021-10-11 2,185.50 2,204.00 2,181.50 2,204.00 4.0M
2021-10-08 2,195.00 2,201.50 2,187.00 2,187.00 4.0M
2021-10-07 2,190.50 2,192.00 2,179.50 2,181.00 3.0M
2021-10-06 2,176.50 2,198.50 2,169.00 2,193.00 5.4M
2021-10-05 2,156.00 2,173.50 2,153.50 2,165.00 3.4M
2021-10-04 2,180.50 2,187.50 2,154.00 2,159.50 4.4M
2021-10-01 2,174.00 2,184.50 2,168.00 2,172.50 4.6M
2021-09-30 2,184.50 2,203.00 2,180.00 2,190.00 5.9M
2021-09-29 2,186.00 2,186.00 2,167.00 2,176.50 5.4M
2021-09-28 2,180.00 2,195.00 2,172.00 2,195.00 4.5M
2021-09-27 2,186.50 2,197.00 2,181.50 2,183.00 3.5M
2021-09-24 2,177.50 2,187.50 2,164.00 2,180.00 4.4M
2021-09-22 2,165.00 2,173.00 2,153.00 2,155.00 3.3M
2021-09-21 2,168.50 2,170.00 2,156.00 2,164.00 4.4M
2021-09-17 2,193.50 2,194.00 2,181.50 2,185.00 5.2M
2021-09-16 2,185.00 2,194.00 2,172.50 2,193.50 3.7M
2021-09-15 2,188.00 2,189.50 2,168.00 2,177.50 3.6M
2021-09-14 2,195.00 2,198.00 2,188.50 2,194.00 3.5M
2021-09-13 2,193.00 2,196.50 2,183.00 2,194.50 3.2M
2021-09-10 2,192.50 2,194.00 2,185.00 2,193.00 4.4M
2021-09-09 2,178.00 2,190.00 2,176.50 2,187.50 3.1M
2021-09-08 2,181.00 2,193.50 2,179.50 2,187.00 3.5M
2021-09-07 2,183.00 2,199.00 2,181.00 2,191.50 3.9M
2021-09-06 2,181.50 2,191.50 2,177.00 2,180.00 3.4M
2021-09-03 2,163.00 2,188.00 2,163.00 2,180.00 4.3M
2021-09-02 2,156.50 2,163.50 2,147.50 2,158.00 3.0M
2021-09-01 2,139.00 2,154.50 2,134.50 2,154.50 3.4M
2021-08-31 2,129.50 2,141.50 2,119.00 2,132.50 3.2M
2021-08-30 2,115.00 2,135.50 2,113.50 2,135.50 3.1M
2021-08-27 2,120.00 2,121.00 2,109.50 2,111.00 2.8M
2021-08-26 2,120.00 2,121.50 2,109.50 2,121.50 2.6M
2021-08-25 2,136.00 2,138.50 2,117.50 2,119.00 3.0M
2021-08-24 2,150.00 2,150.00 2,131.00 2,135.50 3.0M
2021-08-23 2,135.00 2,149.50 2,132.00 2,149.50 3.1M
2021-08-20 2,139.50 2,140.00 2,115.00 2,118.50 3.8M
2021-08-19 2,137.00 2,146.50 2,132.50 2,133.00 2.9M
2021-08-18 2,150.50 2,162.00 2,139.50 2,149.50 3.3M
2021-08-17 2,132.50 2,148.00 2,132.50 2,136.00 2.8M
2021-08-16 2,158.00 2,166.00 2,145.00 2,148.50 2.3M
2021-08-13 2,156.50 2,166.00 2,154.00 2,161.00 2.1M
2021-08-12 2,171.50 2,179.00 2,152.00 2,154.00 3.0M
2021-08-11 2,144.50 2,163.50 2,143.00 2,151.00 3.5M
2021-08-10 2,140.00 2,149.50 2,124.50 2,126.00 3.2M
2021-08-06 2,132.00 2,145.50 2,125.00 2,137.00 2.9M
2021-08-05 2,134.50 2,147.50 2,131.50 2,136.50 3.5M
2021-08-04 2,200.00 2,200.00 2,153.00 2,155.50 4.8M
2021-08-03 2,194.00 2,207.00 2,191.50 2,202.50 4.1M
2021-08-02 2,171.50 2,213.50 2,164.00 2,203.50 8.5M
2021-07-30 2,152.50 2,154.50 2,140.00 2,140.00 4.7M
2021-07-29 2,192.50 2,199.50 2,154.00 2,159.00 4.5M
2021-07-28 2,175.50 2,199.00 2,174.50 2,196.50 4.9M
2021-07-27 2,179.00 2,189.00 2,172.00 2,179.50 4.0M
2021-07-26 2,175.00 2,178.00 2,165.00 2,172.00 3.2M
2021-07-21 2,166.50 2,181.00 2,154.00 2,157.50 3.6M
2021-07-20 2,131.00 2,162.00 2,123.50 2,158.50 4.1M
2021-07-19 2,158.00 2,158.00 2,137.00 2,147.00 2.7M
2021-07-16 2,150.00 2,171.00 2,143.00 2,161.50 3.2M
2021-07-15 2,166.00 2,183.50 2,151.00 2,155.50 4.6M
2021-07-14 2,143.00 2,159.50 2,140.50 2,153.00 3.1M
2021-07-13 2,138.00 2,156.00 2,134.50 2,156.00 4.1M
2021-07-12 2,115.00 2,120.00 2,103.00 2,120.00 3.8M
2021-07-09 2,064.50 2,094.00 2,058.50 2,090.50 6.2M
2021-07-08 2,088.50 2,096.50 2,077.00 2,080.50 4.8M
2021-07-07 2,100.00 2,100.50 2,085.00 2,088.50 4.7M
2021-07-06 2,107.50 2,115.50 2,104.00 2,111.00 2.3M
2021-07-05 2,114.50 2,119.00 2,104.00 2,104.00 4.0M
2021-07-02 2,112.00 2,132.50 2,112.00 2,125.50 3.5M
2021-07-01 2,104.00 2,119.00 2,097.50 2,115.00 3.9M
2021-06-30 2,127.00 2,132.00 2,098.50 2,098.50 5.3M
2021-06-29 2,119.50 2,136.00 2,111.50 2,114.50 8.9M
2021-06-28 2,199.00 2,204.50 2,192.50 2,198.00 8.9M
2021-06-25 2,198.50 2,204.50 2,191.00 2,199.00 5.4M
2021-06-24 2,200.00 2,201.00 2,189.50 2,196.00 4.1M
2021-06-23 2,200.00 2,207.00 2,192.00 2,199.50 4.2M
2021-06-22 2,195.00 2,204.50 2,189.00 2,202.50 4.7M
2021-06-21 2,198.50 2,198.50 2,174.50 2,176.50 6.2M
2021-06-18 2,210.00 2,214.00 2,200.50 2,204.50 5.0M
2021-06-17 2,218.00 2,226.50 2,206.00 2,207.00 4.6M
2021-06-16 2,206.50 2,220.00 2,205.00 2,216.00 5.0M
2021-06-15 2,196.00 2,202.50 2,194.50 2,202.00 3.5M
2021-06-14 2,200.00 2,203.50 2,185.50 2,193.00 2.3M
2021-06-11 2,185.00 2,190.50 2,173.50 2,190.00 5.1M
2021-06-10 2,205.50 2,206.50 2,186.00 2,188.00 4.0M
2021-06-09 2,193.00 2,209.00 2,192.00 2,202.50 4.0M
2021-06-08 2,190.50 2,199.00 2,182.00 2,191.50 4.4M
2021-06-07 2,206.00 2,211.50 2,195.50 2,200.00 3.8M
2021-06-04 2,201.00 2,227.50 2,199.00 2,205.00 5.5M
2021-06-03 2,167.00 2,196.00 2,164.00 2,192.00 3.5M
2021-06-02 2,164.00 2,165.50 2,153.00 2,164.50 4.5M
2021-06-01 2,175.00 2,178.00 2,159.00 2,167.00 2.7M
2021-05-31 2,188.00 2,190.00 2,162.50 2,162.50 5.0M
2021-05-28 2,200.00 2,210.00 2,183.50 2,188.00 5.9M
2021-05-27 2,182.00 2,192.50 2,179.00 2,189.50 4.6M
2021-05-26 2,192.00 2,195.50 2,177.00 2,186.50 3.6M
2021-05-25 2,194.00 2,198.50 2,190.00 2,194.50 3.3M
2021-05-24 2,175.00 2,195.00 2,166.00 2,189.00 4.2M
2021-05-21 2,183.00 2,186.50 2,168.50 2,172.50 3.7M
2021-05-20 2,172.00 2,189.50 2,167.00 2,181.00 3.9M
2021-05-19 2,177.50 2,185.00 2,170.00 2,185.00 3.2M
2021-05-18 2,170.00 2,183.50 2,166.00 2,179.50 4.1M
2021-05-17 2,180.00 2,187.00 2,161.00 2,171.50 3.7M
2021-05-14 2,153.50 2,178.00 2,148.00 2,177.50 5.0M
2021-05-13 2,145.50 2,159.50 2,139.50 2,150.00 4.7M
2021-05-12 2,139.00 2,164.00 2,135.00 2,148.00 6.6M
2021-05-11 2,145.00 2,152.50 2,136.50 2,149.50 4.2M
2021-05-10 2,135.00 2,148.50 2,127.00 2,147.50 3.8M
2021-05-07 2,120.00 2,154.00 2,116.50 2,140.00 8.4M
2021-05-06 2,106.00 2,146.50 2,080.00 2,088.00 11.3M
2021-04-30 2,057.00 2,062.50 2,044.00 2,044.00 6.4M
2021-04-28 2,056.50 2,065.50 2,051.00 2,060.50 3.2M
2021-04-27 2,069.50 2,071.00 2,053.00 2,053.00 4.6M
2021-04-26 2,080.00 2,081.50 2,064.50 2,074.00 2.6M
2021-04-23 2,075.00 2,084.50 2,064.00 2,077.50 4.0M
2021-04-22 2,071.50 2,085.00 2,062.00 2,083.50 3.8M
2021-04-21 2,060.00 2,067.50 2,047.00 2,065.00 5.8M
2021-04-20 2,089.00 2,089.00 2,064.50 2,077.00 5.9M
2021-04-19 2,092.50 2,115.00 2,089.00 2,115.00 3.7M
2021-04-16 2,085.00 2,093.00 2,071.50 2,089.00 3.2M
2021-04-15 2,090.00 2,091.50 2,079.50 2,085.00 2.4M
2021-04-14 2,070.00 2,085.00 2,061.00 2,080.00 2.8M
2021-04-13 2,099.00 2,105.00 2,080.50 2,081.00 2.8M
2021-04-12 2,086.50 2,096.00 2,080.50 2,090.00 3.2M
2021-04-09 2,064.50 2,085.50 2,055.50 2,075.50 4.6M
2021-04-08 2,086.00 2,089.00 2,046.00 2,049.00 5.2M
2021-04-07 2,083.50 2,098.00 2,082.50 2,088.50 3.2M
2021-04-06 2,100.00 2,101.00 2,071.00 2,072.00 4.2M
2021-04-05 2,085.00 2,103.50 2,075.00 2,091.00 3.5M
2021-04-02 2,102.50 2,112.50 2,071.50 2,076.00 4.3M
2021-04-01 2,129.00 2,133.50 2,097.50 2,097.50 4.4M
2021-03-31 2,135.50 2,154.00 2,125.00 2,125.00 4.9M
2021-03-30 2,164.50 2,176.50 2,155.00 2,160.00 5.4M
2021-03-29 2,134.00 2,167.00 2,134.00 2,164.50 9.7M
2021-03-26 2,122.00 2,137.00 2,120.00 2,125.50 6.5M
2021-03-25 2,084.00 2,122.00 2,077.50 2,113.00 5.4M
2021-03-24 2,100.00 2,107.00 2,061.50 2,084.00 6.2M
2021-03-23 2,131.00 2,139.00 2,107.50 2,109.00 5.1M
2021-03-22 2,107.50 2,124.50 2,102.50 2,122.00 5.3M
2021-03-19 2,086.00 2,127.00 2,086.00 2,125.50 9.5M
2021-03-18 2,069.50 2,102.00 2,066.50 2,084.50 6.6M
2021-03-17 2,054.00 2,067.50 2,049.00 2,064.00 4.1M
2021-03-16 2,034.00 2,056.00 2,031.50 2,056.00 5.3M
2021-03-15 2,020.50 2,039.50 2,020.50 2,034.00 4.4M
2021-03-12 2,010.00 2,020.50 1,997.50 2,020.50 5.4M
2021-03-11 2,023.00 2,026.50 2,003.50 2,007.00 6.3M
2021-03-10 2,011.00 2,032.00 2,007.50 2,027.50 6.2M
2021-03-09 1,995.00 2,020.00 1,993.00 2,020.00 8.9M
2021-03-08 1,951.50 1,976.00 1,949.50 1,974.50 8.2M
2021-03-05 1,908.00 1,936.50 1,898.50 1,935.00 8.3M
2021-03-04 1,902.00 1,911.50 1,900.00 1,904.00 5.4M
2021-03-03 1,908.00 1,912.50 1,903.00 1,906.00 5.3M
2021-03-02 1,920.00 1,924.50 1,898.00 1,905.50 8.9M
2021-03-01 1,931.00 1,938.50 1,923.50 1,929.50 4.4M
2021-02-26 1,939.50 1,940.00 1,920.00 1,925.00 7.7M
2021-02-25 1,928.00 1,949.50 1,927.00 1,948.00 5.3M
2021-02-24 1,937.50 1,939.50 1,927.00 1,929.00 6.7M
2021-02-22 1,937.00 1,946.00 1,928.00 1,936.50 4.9M
2021-02-19 1,950.00 1,953.00 1,930.00 1,930.00 8.5M
2021-02-18 1,964.00 1,967.00 1,950.00 1,950.00 7.1M
2021-02-17 1,962.00 1,968.50 1,953.50 1,959.00 5.5M
2021-02-16 1,954.00 1,965.00 1,951.00 1,952.50 6.6M
2021-02-15 1,971.50 1,971.50 1,950.00 1,951.00 11.8M
2021-02-12 1,994.00 2,017.50 1,981.00 1,981.00 13.0M
2021-02-10 1,951.00 2,000.00 1,934.00 1,990.50 27.9M
2021-02-09 2,154.00 2,155.00 2,140.00 2,151.00 3.9M
2021-02-08 2,139.00 2,154.00 2,121.00 2,151.00 5.1M
2021-02-05 2,141.50 2,143.50 2,126.50 2,140.00 3.7M
2021-02-04 2,121.50 2,144.50 2,119.50 2,120.00 3.6M
2021-02-03 2,096.00 2,120.00 2,094.50 2,120.00 4.0M
2021-02-02 2,093.50 2,097.00 2,081.00 2,088.50 3.0M
2021-02-01 2,076.00 2,089.00 2,068.50 2,088.00 3.6M
2021-01-29 2,095.00 2,115.00 2,069.00 2,077.50 6.1M
2021-01-28 2,065.00 2,095.50 2,064.50 2,083.00 5.8M
2021-01-27 2,094.00 2,110.00 2,092.50 2,107.00 4.8M
2021-01-26 2,058.00 2,080.00 2,053.50 2,080.00 4.0M
2021-01-25 2,045.00 2,053.50 2,037.50 2,053.50 3.1M
2021-01-22 2,048.50 2,051.50 2,036.00 2,048.00 4.4M
2021-01-21 2,027.50 2,049.00 2,025.00 2,047.00 4.0M
2021-01-20 2,039.00 2,043.00 2,019.00 2,023.00 4.2M
2021-01-19 2,031.50 2,037.50 2,026.50 2,033.00 3.4M
2021-01-18 2,048.00 2,049.50 2,027.00 2,028.50 5.2M
2021-01-15 2,060.00 2,074.50 2,048.00 2,059.00 6.3M
2021-01-14 2,048.00 2,064.00 2,037.50 2,055.00 6.5M
2021-01-13 2,038.50 2,051.50 2,032.50 2,044.50 5.6M
2021-01-12 2,047.50 2,052.00 2,035.00 2,048.00 5.2M
2021-01-08 2,040.00 2,046.50 2,023.50 2,046.00 6.8M
2021-01-07 2,060.00 2,069.50 2,043.00 2,046.00 6.1M
2021-01-06 2,030.00 2,044.00 2,026.50 2,041.50 5.0M
2021-01-05 2,040.00 2,048.00 2,030.00 2,037.50 5.1M
2021-01-04 2,090.00 2,096.00 2,050.00 2,052.00 7.1M