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 |
|---|---|---|---|---|---|
| 2024/10/28 | 868 | 871 | 868 | 868 | 189,300 |
| 2024/10/25 | 868 | 870 | 868 | 869 | 32,700 |
| 2024/10/24 | 868 | 870 | 868 | 868 | 48,100 |
| 2024/10/23 | 869 | 870 | 868 | 868 | 64,600 |
| 2024/10/22 | 869 | 870 | 868 | 868 | 29,000 |
| 2024/10/21 | 868 | 870 | 868 | 869 | 131,900 |
| 2024/10/18 | 868 | 869 | 868 | 868 | 19,300 |
| 2024/10/17 | 868 | 870 | 868 | 868 | 86,300 |
| 2024/10/16 | 868 | 870 | 868 | 868 | 105,600 |
| 2024/10/15 | 868 | 870 | 868 | 868 | 99,500 |
| 2024/10/11 | 869 | 870 | 868 | 868 | 68,700 |
| 2024/10/10 | 869 | 870 | 868 | 869 | 66,400 |
| 2024/10/09 | 868 | 869 | 867 | 867 | 58,800 |
| 2024/10/08 | 868 | 869 | 868 | 869 | 53,400 |
| 2024/10/07 | 867 | 869 | 867 | 867 | 315,200 |
| 2024/10/04 | 866 | 869 | 866 | 866 | 724,100 |
| 2024/10/03 | 867 | 869 | 866 | 867 | 447,100 |
| 2024/10/02 | 867 | 869 | 866 | 867 | 385,800 |
| 2024/10/01 | 867 | 869 | 866 | 868 | 200,500 |
| 2024/09/30 | 867 | 868 | 865 | 866 | 203,900 |
| 2024/09/27 | 868 | 869 | 867 | 868 | 81,100 |
| 2024/09/26 | 868 | 869 | 867 | 869 | 238,900 |
| 2024/09/25 | 870 | 870 | 867 | 867 | 356,800 |
| 2024/09/24 | 868 | 868 | 867 | 867 | 160,600 |
| 2024/09/20 | 869 | 870 | 868 | 870 | 155,800 |
| 2024/09/19 | 868 | 870 | 868 | 870 | 128,900 |
| 2024/09/18 | 869 | 873 | 868 | 868 | 234,300 |
| 2024/09/17 | 868 | 870 | 867 | 868 | 649,400 |
| 2024/09/13 | 869 | 870 | 869 | 869 | 293,300 |
| 2024/09/12 | 869 | 870 | 868 | 869 | 465,500 |
| 2024/09/11 | 869 | 870 | 868 | 868 | 299,600 |
| 2024/09/10 | 869 | 870 | 869 | 869 | 102,700 |
| 2024/09/09 | 869 | 870 | 868 | 869 | 356,200 |
| 2024/09/06 | 869 | 869 | 868 | 869 | 133,800 |
| 2024/09/05 | 869 | 870 | 868 | 868 | 235,500 |
| 2024/09/04 | 869 | 870 | 868 | 868 | 536,600 |
| 2024/09/03 | 869 | 870 | 868 | 869 | 370,900 |
| 2024/09/02 | 869 | 870 | 868 | 868 | 342,400 |
| 2024/08/30 | 870 | 870 | 869 | 869 | 344,000 |
| 2024/08/29 | 870 | 870 | 869 | 870 | 252,800 |
| 2024/08/28 | 869 | 870 | 868 | 870 | 490,100 |
| 2024/08/27 | 869 | 870 | 868 | 869 | 561,900 |
| 2024/08/26 | 870 | 870 | 868 | 868 | 493,900 |
| 2024/08/23 | 869 | 870 | 869 | 869 | 144,200 |
| 2024/08/22 | 869 | 870 | 869 | 869 | 419,300 |
| 2024/08/21 | 869 | 870 | 869 | 869 | 427,500 |
| 2024/08/20 | 869 | 870 | 868 | 869 | 554,500 |
| 2024/08/19 | 869 | 870 | 868 | 868 | 655,100 |
| 2024/08/16 | 869 | 870 | 869 | 869 | 456,400 |
| 2024/08/15 | 869 | 870 | 869 | 869 | 308,200 |
| 2024/08/14 | 869 | 870 | 869 | 869 | 213,100 |
| 2024/08/13 | 868 | 870 | 868 | 869 | 816,000 |
| 2024/08/09 | 869 | 869 | 868 | 868 | 526,400 |
| 2024/08/08 | 869 | 869 | 868 | 868 | 1,471,600 |
| 2024/08/07 | 868 | 869 | 868 | 868 | 1,387,800 |
| 2024/08/06 | 868 | 872 | 867 | 868 | 3,134,600 |
| 2024/08/05 | 765 | 909 | 728 | 895 | 1,909,900 |
| 2024/08/02 | 806 | 817 | 793 | 793 | 223,100 |
| 2024/08/01 | 844 | 850 | 810 | 821 | 247,400 |
| 2024/07/31 | 802 | 863 | 788 | 857 | 429,000 |
| 2024/07/30 | 847 | 853 | 812 | 812 | 290,200 |
| 2024/07/29 | 852 | 876 | 849 | 853 | 179,200 |
| 2024/07/26 | 843 | 862 | 841 | 854 | 400,700 |
| 2024/07/25 | 856 | 857 | 839 | 850 | 275,100 |
| 2024/07/24 | 875 | 878 | 861 | 865 | 169,500 |
| 2024/07/23 | 858 | 898 | 858 | 875 | 307,700 |
| 2024/07/22 | 850 | 862 | 847 | 859 | 137,000 |
| 2024/07/19 | 853 | 854 | 842 | 850 | 268,100 |
| 2024/07/18 | 800 | 872 | 798 | 865 | 470,800 |
| 2024/07/17 | 810 | 811 | 805 | 806 | 144,000 |
| 2024/07/16 | 780 | 808 | 777 | 801 | 276,000 |
| 2024/07/12 | 762 | 779 | 762 | 774 | 109,100 |
| 2024/07/11 | 760 | 772 | 759 | 765 | 185,200 |
| 2024/07/10 | 739 | 756 | 739 | 753 | 185,100 |
| 2024/07/09 | 728 | 749 | 728 | 742 | 100,100 |
| 2024/07/08 | 737 | 739 | 719 | 728 | 103,300 |
| 2024/07/05 | 740 | 746 | 735 | 738 | 78,400 |
| 2024/07/04 | 737 | 744 | 734 | 739 | 52,000 |
| 2024/07/03 | 740 | 746 | 737 | 737 | 75,300 |
| 2024/07/02 | 735 | 743 | 731 | 738 | 95,100 |
| 2024/07/01 | 739 | 739 | 725 | 735 | 103,900 |
| 2024/06/28 | 748 | 754 | 727 | 735 | 99,300 |
| 2024/06/27 | 757 | 763 | 746 | 752 | 137,900 |
| 2024/06/26 | 747 | 759 | 747 | 758 | 149,600 |
| 2024/06/25 | 749 | 754 | 741 | 744 | 159,800 |
| 2024/06/24 | 737 | 744 | 736 | 744 | 130,500 |
| 2024/06/21 | 726 | 736 | 724 | 727 | 259,200 |
| 2024/06/20 | 708 | 721 | 708 | 720 | 332,000 |
| 2024/06/19 | 692 | 706 | 691 | 706 | 98,100 |
| 2024/06/18 | 687 | 695 | 684 | 689 | 73,700 |
| 2024/06/17 | 686 | 687 | 670 | 679 | 57,600 |
| 2024/06/14 | 671 | 691 | 670 | 689 | 101,500 |
| 2024/06/13 | 695 | 695 | 671 | 671 | 85,500 |
| 2024/06/12 | 700 | 700 | 694 | 694 | 54,500 |
| 2024/06/11 | 699 | 710 | 699 | 702 | 72,000 |
| 2024/06/10 | 700 | 708 | 699 | 700 | 62,600 |
| 2024/06/07 | 698 | 705 | 698 | 704 | 37,000 |
| 2024/06/06 | 702 | 707 | 698 | 700 | 53,500 |
| 2024/06/05 | 707 | 713 | 698 | 698 | 59,400 |
| 2024/06/04 | 719 | 719 | 710 | 711 | 72,700 |
| 2024/06/03 | 740 | 742 | 724 | 724 | 69,400 |
| 2024/05/31 | 724 | 736 | 716 | 734 | 128,300 |
| 2024/05/30 | 700 | 715 | 691 | 713 | 141,700 |
| 2024/05/29 | 723 | 726 | 711 | 715 | 79,600 |
| 2024/05/28 | 742 | 744 | 726 | 728 | 79,300 |
| 2024/05/27 | 741 | 744 | 729 | 738 | 60,700 |
| 2024/05/24 | 740 | 748 | 740 | 741 | 89,500 |
| 2024/05/23 | 747 | 758 | 735 | 757 | 84,800 |
| 2024/05/22 | 748 | 751 | 737 | 749 | 121,800 |
| 2024/05/21 | 759 | 768 | 751 | 753 | 112,000 |
| 2024/05/20 | 740 | 755 | 740 | 747 | 114,500 |
| 2024/05/17 | 715 | 733 | 712 | 733 | 126,100 |
| 2024/05/16 | 725 | 725 | 712 | 712 | 117,300 |
| 2024/05/15 | 727 | 728 | 719 | 721 | 97,000 |
| 2024/05/14 | 727 | 730 | 716 | 724 | 149,400 |
| 2024/05/13 | 735 | 735 | 723 | 727 | 160,700 |
| 2024/05/10 | 750 | 759 | 736 | 739 | 295,300 |
| 2024/05/09 | 705 | 765 | 705 | 744 | 962,400 |
| 2024/05/08 | 659 | 709 | 656 | 691 | 513,800 |
| 2024/05/07 | 653 | 660 | 647 | 659 | 103,900 |
| 2024/05/02 | 649 | 655 | 648 | 651 | 35,100 |
| 2024/05/01 | 650 | 652 | 643 | 648 | 33,500 |
| 2024/04/30 | 637 | 654 | 635 | 654 | 86,000 |
| 2024/04/26 | 628 | 631 | 621 | 630 | 59,100 |
| 2024/04/25 | 637 | 637 | 628 | 629 | 68,800 |
| 2024/04/24 | 634 | 641 | 633 | 637 | 71,100 |
| 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 |