タキロンシーアイ(4215)の株価時系列情報
タキロンシーアイ(4215)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 642 | 644 | 631 | 631 | 36,600 |
2024/04/22 | 644 | 648 | 639 | 641 | 60,400 |
2024/04/19 | 652 | 653 | 633 | 638 | 127,900 |
2024/04/18 | 655 | 659 | 652 | 656 | 42,100 |
2024/04/17 | 660 | 663 | 652 | 655 | 52,900 |
2024/04/16 | 666 | 669 | 652 | 659 | 97,600 |
2024/04/15 | 670 | 676 | 665 | 675 | 73,600 |
2024/04/12 | 684 | 689 | 673 | 673 | 62,700 |
2024/04/11 | 675 | 687 | 673 | 685 | 93,200 |
2024/04/10 | 670 | 677 | 668 | 675 | 56,700 |
2024/04/09 | 665 | 672 | 663 | 669 | 80,100 |
2024/04/08 | 669 | 671 | 662 | 664 | 51,500 |
2024/04/05 | 664 | 672 | 660 | 667 | 67,300 |
2024/04/04 | 667 | 675 | 666 | 673 | 75,600 |
2024/04/03 | 660 | 672 | 660 | 666 | 64,800 |
2024/04/02 | 673 | 673 | 662 | 665 | 88,800 |
2024/04/01 | 697 | 697 | 675 | 675 | 77,600 |
2024/03/29 | 677 | 693 | 673 | 691 | 155,200 |
2024/03/28 | 668 | 677 | 659 | 672 | 146,900 |
2024/03/27 | 678 | 690 | 674 | 680 | 350,500 |
2024/03/26 | 668 | 678 | 667 | 678 | 70,400 |
2024/03/25 | 674 | 674 | 667 | 669 | 111,500 |
2024/03/22 | 664 | 674 | 664 | 674 | 122,800 |
2024/03/21 | 662 | 668 | 662 | 664 | 77,800 |
2024/03/19 | 662 | 664 | 658 | 664 | 46,100 |
2024/03/18 | 664 | 664 | 654 | 662 | 69,200 |
2024/03/15 | 663 | 663 | 655 | 661 | 58,200 |
2024/03/14 | 659 | 666 | 655 | 664 | 97,900 |
2024/03/13 | 658 | 660 | 652 | 655 | 84,800 |
2024/03/12 | 649 | 656 | 639 | 655 | 74,700 |
2024/03/11 | 650 | 655 | 643 | 649 | 108,300 |
2024/03/08 | 647 | 657 | 647 | 655 | 150,200 |
2024/03/07 | 650 | 654 | 648 | 652 | 93,500 |
2024/03/06 | 642 | 648 | 641 | 646 | 97,200 |
2024/03/05 | 634 | 642 | 632 | 638 | 52,100 |
2024/03/04 | 648 | 648 | 634 | 634 | 134,200 |
2024/03/01 | 651 | 655 | 646 | 649 | 75,600 |
2024/02/29 | 651 | 656 | 642 | 650 | 138,200 |
2024/02/28 | 642 | 653 | 641 | 650 | 89,600 |
2024/02/27 | 647 | 650 | 639 | 640 | 73,100 |
2024/02/26 | 648 | 654 | 644 | 645 | 97,200 |
2024/02/22 | 641 | 643 | 638 | 643 | 132,200 |
2024/02/21 | 635 | 646 | 632 | 644 | 273,400 |
2024/02/20 | 639 | 639 | 631 | 631 | 78,900 |
2024/02/19 | 635 | 640 | 631 | 639 | 92,600 |
2024/02/16 | 625 | 634 | 622 | 631 | 109,100 |
2024/02/15 | 630 | 630 | 615 | 619 | 98,000 |
2024/02/14 | 636 | 636 | 620 | 624 | 102,900 |
2024/02/13 | 631 | 637 | 626 | 636 | 134,900 |
2024/02/09 | 629 | 629 | 621 | 621 | 105,400 |
2024/02/08 | 627 | 632 | 621 | 627 | 169,800 |
2024/02/07 | 628 | 633 | 617 | 622 | 129,100 |
2024/02/06 | 649 | 654 | 610 | 627 | 325,200 |
2024/02/05 | 653 | 654 | 648 | 652 | 68,100 |
2024/02/02 | 651 | 656 | 650 | 652 | 58,800 |
2024/02/01 | 646 | 653 | 646 | 651 | 65,600 |
2024/01/31 | 649 | 653 | 645 | 652 | 55,100 |
2024/01/30 | 657 | 657 | 649 | 651 | 65,400 |
2024/01/29 | 649 | 658 | 649 | 657 | 54,500 |
2024/01/26 | 654 | 655 | 648 | 648 | 87,600 |
2024/01/25 | 650 | 661 | 650 | 661 | 145,400 |
2024/01/24 | 655 | 659 | 650 | 652 | 92,800 |
2024/01/23 | 668 | 669 | 656 | 656 | 107,400 |
2024/01/22 | 665 | 670 | 663 | 666 | 59,500 |
2024/01/19 | 663 | 664 | 658 | 664 | 84,800 |
2024/01/18 | 658 | 663 | 657 | 661 | 68,700 |
2024/01/17 | 653 | 664 | 653 | 658 | 112,300 |
2024/01/16 | 663 | 663 | 649 | 650 | 136,500 |
2024/01/15 | 659 | 667 | 657 | 667 | 119,400 |
2024/01/12 | 662 | 664 | 655 | 657 | 112,400 |
2024/01/11 | 659 | 663 | 654 | 661 | 146,100 |
2024/01/10 | 655 | 661 | 655 | 656 | 119,600 |
2024/01/09 | 650 | 654 | 648 | 653 | 84,900 |
2024/01/05 | 655 | 655 | 643 | 650 | 147,700 |
2024/01/04 | 652 | 654 | 645 | 654 | 146,300 |
2023/12/29 | 658 | 661 | 652 | 656 | 131,600 |
2023/12/28 | 662 | 666 | 657 | 659 | 84,300 |
2023/12/27 | 660 | 661 | 656 | 659 | 154,200 |
2023/12/26 | 651 | 666 | 650 | 658 | 287,500 |
2023/12/25 | 652 | 656 | 645 | 648 | 209,700 |
2023/12/22 | 638 | 649 | 638 | 645 | 190,000 |
2023/12/21 | 630 | 638 | 624 | 638 | 172,300 |
2023/12/20 | 645 | 647 | 632 | 632 | 158,000 |
2023/12/19 | 641 | 648 | 630 | 647 | 296,900 |
2023/12/18 | 622 | 641 | 622 | 640 | 328,100 |
2023/12/15 | 610 | 624 | 607 | 620 | 390,400 |
2023/12/14 | 614 | 618 | 606 | 608 | 232,400 |
2023/12/13 | 600 | 615 | 599 | 612 | 288,100 |
2023/12/12 | 606 | 607 | 593 | 601 | 168,800 |
2023/12/11 | 605 | 614 | 602 | 614 | 211,300 |
2023/12/08 | 605 | 605 | 597 | 602 | 238,000 |
2023/12/07 | 601 | 608 | 599 | 607 | 127,100 |
2023/12/06 | 593 | 609 | 593 | 606 | 179,100 |
2023/12/05 | 597 | 599 | 595 | 595 | 105,200 |
2023/12/04 | 588 | 598 | 587 | 598 | 100,500 |
2023/12/01 | 588 | 590 | 585 | 588 | 100,800 |
2023/11/30 | 591 | 592 | 579 | 589 | 169,300 |
2023/11/29 | 598 | 600 | 594 | 596 | 132,100 |
2023/11/28 | 590 | 599 | 589 | 599 | 109,300 |
2023/11/27 | 595 | 598 | 591 | 592 | 76,400 |
2023/11/24 | 601 | 601 | 593 | 595 | 85,900 |
2023/11/22 | 589 | 602 | 589 | 600 | 78,600 |
2023/11/21 | 588 | 592 | 587 | 589 | 78,700 |
2023/11/20 | 589 | 595 | 585 | 585 | 90,000 |
2023/11/17 | 591 | 594 | 587 | 593 | 122,600 |
2023/11/16 | 591 | 594 | 589 | 592 | 92,900 |
2023/11/15 | 594 | 595 | 589 | 590 | 79,000 |
2023/11/14 | 597 | 600 | 590 | 595 | 101,600 |
2023/11/13 | 596 | 599 | 594 | 594 | 102,000 |
2023/11/10 | 594 | 600 | 589 | 597 | 91,100 |
2023/11/09 | 592 | 596 | 587 | 594 | 116,800 |
2023/11/08 | 603 | 603 | 588 | 594 | 113,600 |
2023/11/07 | 600 | 609 | 598 | 605 | 180,200 |
2023/11/06 | 588 | 606 | 588 | 606 | 370,600 |
2023/11/02 | 580 | 595 | 572 | 585 | 483,400 |
2023/11/01 | 585 | 587 | 579 | 584 | 160,900 |
2023/10/31 | 578 | 581 | 571 | 580 | 344,700 |
2023/10/30 | 573 | 577 | 569 | 569 | 673,800 |
2023/10/27 | 575 | 583 | 572 | 583 | 126,100 |
2023/10/26 | 566 | 578 | 565 | 571 | 176,600 |
2023/10/25 | 575 | 575 | 565 | 566 | 158,500 |
2023/10/24 | 561 | 565 | 553 | 564 | 120,000 |
2023/10/23 | 561 | 566 | 561 | 561 | 88,100 |
2023/10/20 | 566 | 568 | 562 | 564 | 119,200 |
2023/10/19 | 562 | 566 | 560 | 565 | 105,300 |
2023/10/18 | 562 | 568 | 561 | 565 | 101,100 |
2023/10/17 | 568 | 573 | 564 | 565 | 70,200 |
2023/10/16 | 575 | 575 | 564 | 566 | 80,200 |
2023/10/13 | 582 | 585 | 576 | 577 | 125,500 |
2023/10/12 | 579 | 582 | 574 | 581 | 139,000 |
2023/10/11 | 574 | 582 | 572 | 582 | 200,100 |
2023/10/10 | 570 | 576 | 567 | 572 | 215,600 |
2023/10/06 | 560 | 568 | 560 | 566 | 240,000 |
2023/10/05 | 551 | 561 | 550 | 559 | 119,900 |
2023/10/04 | 549 | 554 | 543 | 547 | 202,300 |
2023/10/03 | 564 | 564 | 551 | 552 | 102,000 |
2023/10/02 | 574 | 580 | 557 | 564 | 303,900 |
2023/09/29 | 580 | 582 | 573 | 574 | 152,700 |
2023/09/28 | 584 | 588 | 580 | 581 | 116,200 |
2023/09/27 | 600 | 600 | 584 | 594 | 199,900 |
2023/09/26 | 584 | 592 | 582 | 591 | 158,000 |
2023/09/25 | 586 | 586 | 580 | 584 | 144,100 |
2023/09/22 | 580 | 586 | 577 | 584 | 139,100 |
2023/09/21 | 585 | 589 | 582 | 582 | 97,900 |
2023/09/20 | 592 | 594 | 586 | 586 | 154,500 |
2023/09/19 | 592 | 594 | 585 | 589 | 151,600 |
2023/09/15 | 591 | 597 | 588 | 596 | 293,800 |
2023/09/14 | 586 | 589 | 586 | 588 | 94,400 |
2023/09/13 | 588 | 591 | 584 | 589 | 109,800 |
2023/09/12 | 586 | 592 | 585 | 588 | 103,700 |
2023/09/11 | 588 | 592 | 584 | 586 | 128,300 |
2023/09/08 | 589 | 591 | 581 | 582 | 197,500 |
2023/09/07 | 594 | 597 | 592 | 593 | 112,500 |
2023/09/06 | 595 | 599 | 595 | 596 | 122,500 |
2023/09/05 | 600 | 601 | 595 | 598 | 147,900 |
2023/09/04 | 598 | 603 | 597 | 600 | 175,900 |
2023/09/01 | 600 | 602 | 596 | 598 | 177,000 |
2023/08/31 | 604 | 608 | 601 | 601 | 238,500 |
2023/08/30 | 619 | 620 | 609 | 610 | 161,300 |
2023/08/29 | 622 | 625 | 618 | 621 | 97,100 |
2023/08/28 | 615 | 623 | 615 | 621 | 109,600 |
2023/08/25 | 621 | 621 | 610 | 617 | 161,100 |
2023/08/24 | 603 | 623 | 603 | 621 | 429,000 |
2023/08/23 | 590 | 602 | 590 | 600 | 217,300 |
2023/08/22 | 583 | 590 | 583 | 590 | 118,100 |
2023/08/21 | 586 | 590 | 579 | 581 | 91,200 |
2023/08/18 | 590 | 591 | 587 | 588 | 83,700 |
2023/08/17 | 594 | 595 | 588 | 592 | 71,200 |
2023/08/16 | 593 | 596 | 592 | 593 | 90,900 |
2023/08/15 | 600 | 600 | 593 | 596 | 98,400 |
2023/08/14 | 596 | 603 | 595 | 600 | 258,300 |
2023/08/10 | 582 | 594 | 576 | 592 | 242,900 |
2023/08/09 | 582 | 585 | 577 | 582 | 132,100 |
2023/08/08 | 568 | 584 | 568 | 581 | 212,300 |
2023/08/07 | 556 | 568 | 553 | 565 | 131,400 |
2023/08/04 | 562 | 565 | 541 | 553 | 333,300 |
2023/08/03 | 568 | 570 | 563 | 564 | 135,000 |
2023/08/02 | 569 | 576 | 568 | 570 | 116,900 |
2023/08/01 | 579 | 579 | 571 | 574 | 79,300 |
2023/07/31 | 580 | 583 | 573 | 577 | 131,200 |
2023/07/28 | 570 | 574 | 565 | 574 | 156,300 |
2023/07/27 | 571 | 574 | 571 | 574 | 50,100 |
2023/07/26 | 574 | 576 | 568 | 572 | 66,100 |
2023/07/25 | 585 | 589 | 576 | 576 | 100,800 |
2023/07/24 | 579 | 587 | 577 | 585 | 159,500 |
2023/07/21 | 572 | 577 | 571 | 576 | 83,400 |
2023/07/20 | 573 | 576 | 572 | 572 | 47,500 |
2023/07/19 | 577 | 577 | 570 | 573 | 76,000 |
2023/07/18 | 574 | 576 | 567 | 573 | 109,600 |
2023/07/14 | 578 | 578 | 572 | 572 | 82,200 |
2023/07/13 | 578 | 579 | 575 | 576 | 122,000 |
2023/07/12 | 574 | 578 | 573 | 577 | 93,500 |
2023/07/11 | 578 | 581 | 571 | 574 | 101,200 |
2023/07/10 | 573 | 577 | 570 | 574 | 134,500 |
2023/07/07 | 569 | 573 | 562 | 569 | 145,500 |
2023/07/06 | 573 | 577 | 571 | 572 | 81,300 |
2023/07/05 | 573 | 579 | 569 | 575 | 78,500 |
2023/07/04 | 579 | 582 | 575 | 579 | 128,400 |
2023/07/03 | 578 | 583 | 575 | 579 | 108,600 |
2023/06/30 | 573 | 579 | 570 | 575 | 205,500 |