日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

タイガースポリマー(4231)の株価時系列情報

タイガースポリマー(4231)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
2024/04/19 1,074 1,085 1,041 1,055 90,400
2024/04/18 1,050 1,096 1,050 1,086 79,000
2024/04/17 1,050 1,063 1,024 1,049 84,800
2024/04/16 1,091 1,091 1,041 1,046 133,300
2024/04/15 1,095 1,108 1,080 1,107 72,100
2024/04/12 1,103 1,123 1,103 1,122 64,100
2024/04/11 1,088 1,101 1,085 1,101 37,300
2024/04/10 1,088 1,104 1,084 1,093 41,700
2024/04/09 1,083 1,100 1,078 1,094 51,900
2024/04/08 1,082 1,095 1,074 1,079 82,000
2024/04/05 1,063 1,079 1,057 1,078 76,300
2024/04/04 1,092 1,092 1,075 1,086 46,300
2024/04/03 1,059 1,097 1,059 1,077 81,000
2024/04/02 1,081 1,087 1,055 1,062 99,900
2024/04/01 1,143 1,143 1,065 1,090 179,100
2024/03/29 1,131 1,153 1,130 1,143 62,400
2024/03/28 1,130 1,154 1,117 1,117 87,500
2024/03/27 1,164 1,174 1,153 1,159 115,000
2024/03/26 1,144 1,162 1,130 1,162 53,400
2024/03/25 1,141 1,166 1,138 1,144 78,300
2024/03/22 1,154 1,154 1,123 1,138 75,000
2024/03/21 1,131 1,161 1,127 1,154 111,700
2024/03/19 1,109 1,135 1,101 1,124 74,200
2024/03/18 1,129 1,132 1,115 1,118 75,600
2024/03/15 1,094 1,124 1,093 1,114 56,300
2024/03/14 1,103 1,106 1,087 1,096 50,800
2024/03/13 1,132 1,141 1,096 1,110 80,400
2024/03/12 1,087 1,123 1,078 1,117 78,000
2024/03/11 1,091 1,099 1,071 1,093 145,100
2024/03/08 1,103 1,128 1,103 1,119 81,200
2024/03/07 1,169 1,169 1,108 1,109 102,900
2024/03/06 1,129 1,153 1,121 1,152 86,800
2024/03/05 1,099 1,135 1,092 1,124 77,300
2024/03/04 1,119 1,121 1,101 1,101 105,100
2024/03/01 1,135 1,145 1,115 1,126 63,600
2024/02/29 1,121 1,144 1,120 1,134 61,400
2024/02/28 1,138 1,152 1,130 1,132 124,700
2024/02/27 1,151 1,158 1,128 1,135 178,300
2024/02/26 1,166 1,189 1,156 1,160 186,500
2024/02/22 1,167 1,175 1,151 1,165 160,800
2024/02/21 1,170 1,186 1,134 1,142 261,500
2024/02/20 1,135 1,195 1,134 1,162 548,000
2024/02/19 1,020 1,075 1,011 1,069 156,000
2024/02/16 1,036 1,036 1,011 1,023 201,600
2024/02/15 1,000 1,056 986 1,047 719,700
2024/02/14 958 958 938 950 257,400
2024/02/13 937 957 928 957 147,700
2024/02/09 943 949 930 930 104,100
2024/02/08 975 975 941 950 148,500
2024/02/07 964 990 962 982 119,300
2024/02/06 960 973 957 965 77,900
2024/02/05 969 974 951 967 109,400
2024/02/02 985 985 952 956 121,200
2024/02/01 961 979 948 979 165,900
2024/01/31 930 956 922 956 123,300
2024/01/30 931 940 916 929 186,800
2024/01/29 911 930 911 925 73,100
2024/01/26 921 923 900 905 103,900
2024/01/25 900 935 895 920 151,900
2024/01/24 883 912 883 894 105,200
2024/01/23 875 893 869 882 101,700
2024/01/22 868 877 868 871 65,800
2024/01/19 878 878 860 866 70,900
2024/01/18 862 877 858 869 168,800
2024/01/17 884 887 861 861 155,600
2024/01/16 888 888 872 882 57,100
2024/01/15 866 886 861 884 102,400
2024/01/12 874 874 840 859 126,100
2024/01/11 874 891 874 874 98,800
2024/01/10 886 891 868 868 89,000
2024/01/09 897 899 886 887 90,700
2024/01/05 888 904 887 896 71,500
2024/01/04 848 888 846 881 85,500
2023/12/29 878 879 863 865 57,300
2023/12/28 865 880 856 875 105,100
2023/12/27 853 871 845 871 91,600
2023/12/26 833 856 829 852 92,700
2023/12/25 829 846 823 837 101,000
2023/12/22 816 832 816 826 135,600
2023/12/21 816 825 811 816 120,200
2023/12/20 829 835 822 822 73,600
2023/12/19 800 835 792 821 102,600
2023/12/18 800 806 781 800 147,500
2023/12/15 811 819 800 807 104,500
2023/12/14 831 838 804 804 162,300
2023/12/13 853 860 836 837 131,400
2023/12/12 875 875 851 857 101,300
2023/12/11 870 875 859 863 139,100
2023/12/08 884 884 846 849 214,200
2023/12/07 912 917 892 897 177,500
2023/12/06 902 920 902 913 131,300
2023/12/05 918 921 886 894 162,900
2023/12/04 925 928 896 913 242,100
2023/12/01 920 920 906 915 97,700
2023/11/30 909 919 893 916 181,100
2023/11/29 878 914 875 909 192,600
2023/11/28 904 917 875 880 211,400
2023/11/27 913 920 898 898 212,200
2023/11/24 907 922 886 892 270,800
2023/11/22 885 919 885 916 231,500
2023/11/21 865 883 850 877 188,400
2023/11/20 857 887 853 864 238,800
2023/11/17 787 857 787 857 346,600
2023/11/16 791 799 781 786 141,200
2023/11/15 805 819 792 805 250,200
2023/11/14 823 827 803 813 241,000
2023/11/13 837 850 791 793 749,200
2023/11/10 788 868 774 863 1,643,600
2023/11/09 758 758 758 758 27,100
2023/11/08 673 676 649 658 434,400
2023/11/07 665 672 658 661 75,700
2023/11/06 663 673 653 661 142,300
2023/11/02 656 657 634 646 125,000
2023/11/01 665 665 645 650 72,100
2023/10/31 640 653 635 650 82,700
2023/10/30 646 665 638 642 190,200
2023/10/27 623 648 623 648 69,300
2023/10/26 630 637 623 623 67,900
2023/10/25 637 644 631 633 121,300
2023/10/24 615 630 601 626 107,900
2023/10/23 620 622 609 610 84,300
2023/10/20 629 631 615 626 75,200
2023/10/19 633 635 622 633 78,700
2023/10/18 630 644 630 640 38,400
2023/10/17 636 644 627 637 65,900
2023/10/16 635 635 621 630 100,200
2023/10/13 654 658 639 644 117,200
2023/10/12 672 678 655 663 98,400
2023/10/11 658 677 657 671 105,000
2023/10/10 638 669 638 668 127,900
2023/10/06 626 642 616 635 81,800
2023/10/05 625 637 614 628 109,000
2023/10/04 636 638 615 615 193,500
2023/10/03 674 674 646 649 191,200
2023/10/02 688 706 680 682 110,400
2023/09/29 735 740 697 700 179,400
2023/09/28 727 751 720 738 114,100
2023/09/27 752 752 730 741 115,400
2023/09/26 777 777 747 765 109,900
2023/09/25 746 780 745 769 129,600
2023/09/22 735 753 727 746 127,300
2023/09/21 740 766 726 759 121,400
2023/09/20 766 770 742 743 161,800
2023/09/19 768 777 750 775 205,700
2023/09/15 808 820 750 776 486,200
2023/09/14 819 854 812 848 312,600
2023/09/13 901 909 798 817 488,400
2023/09/12 870 895 870 895 108,700
2023/09/11 878 897 862 871 147,600
2023/09/08 848 864 840 852 89,300
2023/09/07 811 857 811 848 170,800
2023/09/06 820 827 806 818 97,900
2023/09/05 822 833 817 819 57,900
2023/09/04 830 835 812 823 106,900
2023/09/01 822 825 810 816 89,500
2023/08/31 788 832 780 824 404,700
2023/08/30 788 788 773 773 60,200
2023/08/29 780 784 772 783 122,500
2023/08/28 764 779 761 775 72,000
2023/08/25 752 764 750 755 33,500
2023/08/24 773 775 759 763 32,200
2023/08/23 754 777 750 772 100,000
2023/08/22 768 772 748 754 94,200
2023/08/21 768 772 746 764 109,500
2023/08/18 780 780 766 772 122,100
2023/08/17 748 778 748 775 201,800
2023/08/16 766 766 730 744 124,200
2023/08/15 767 777 755 775 107,100
2023/08/14 736 775 736 771 173,200
2023/08/10 719 723 686 721 263,400
2023/08/09 719 729 701 706 126,700
2023/08/08 707 723 705 717 86,100
2023/08/07 698 708 691 708 94,400
2023/08/04 685 700 685 700 57,600
2023/08/03 683 704 680 695 79,900
2023/08/02 684 696 684 684 118,600
2023/08/01 680 689 675 684 70,300
2023/07/31 675 686 671 680 71,600
2023/07/28 681 681 660 665 172,200
2023/07/27 691 698 684 691 67,200
2023/07/26 690 692 683 692 47,700
2023/07/25 697 698 675 690 115,200
2023/07/24 678 698 678 693 80,900
2023/07/21 671 677 662 672 62,100
2023/07/20 648 673 648 669 110,500
2023/07/19 671 672 639 646 147,900
2023/07/18 664 677 659 664 125,100
2023/07/14 693 693 665 666 140,700
2023/07/13 683 703 676 692 157,600
2023/07/12 702 711 691 692 105,300
2023/07/11 705 712 690 699 122,800
2023/07/10 695 715 684 695 162,800
2023/07/07 693 707 679 694 108,000
2023/07/06 676 705 672 693 194,700
2023/07/05 684 708 672 676 232,900
2023/07/04 650 692 646 680 375,400
2023/07/03 622 665 622 658 427,200
2023/06/30 607 607 593 598 96,400
2023/06/29 582 611 582 599 173,700
2023/06/28 582 589 577 585 46,100

このページの先頭へ