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
1997/12/30 319 319 312 314 13,000
1997/12/29 320 320 310 310 9,000
1997/12/26 311 325 310 325 40,000
1997/12/25 290 310 290 310 72,000
1997/12/24 290 295 283 284 74,000
1997/12/22 305 305 290 290 126,000
1997/12/19 305 305 300 300 32,000
1997/12/18 315 320 315 315 28,000
1997/12/17 312 325 310 322 36,000
1997/12/16 310 310 310 310 32,000
1997/12/15 304 310 304 307 44,000
1997/12/12 301 301 290 300 154,000
1997/12/11 312 317 306 306 23,000
1997/12/10 306 315 306 312 19,000
1997/12/09 320 325 305 305 80,000
1997/12/08 315 324 315 319 14,000
1997/12/05 304 329 304 319 121,000
1997/12/04 316 316 308 308 92,000
1997/12/03 318 321 315 315 72,000
1997/12/02 324 325 321 322 10,000
1997/12/01 317 325 317 322 43,000
1997/11/28 321 321 312 320 38,000
1997/11/27 319 324 319 319 40,000
1997/11/26 320 320 306 320 29,000
1997/11/25 330 330 324 324 79,000
1997/11/21 331 335 331 335 20,000
1997/11/20 322 335 322 331 39,000
1997/11/19 339 339 328 329 98,000
1997/11/18 340 340 330 339 163,000
1997/11/17 337 348 337 340 23,000
1997/11/14 335 344 322 322 383,000
1997/11/13 330 333 329 330 88,000
1997/11/12 337 344 337 340 62,000
1997/11/11 330 342 330 342 51,000
1997/11/10 335 343 335 342 74,000
1997/11/07 338 340 338 340 84,000
1997/11/06 330 345 330 341 82,000
1997/11/05 351 351 330 330 68,000
1997/11/04 350 356 350 352 11,000
1997/10/31 340 356 337 356 112,000
1997/10/30 347 350 340 340 52,000
1997/10/29 354 354 340 345 56,000
1997/10/28 336 340 334 340 67,000
1997/10/27 345 360 345 351 155,000
1997/10/24 320 345 316 345 89,000
1997/10/23 334 338 326 326 152,000
1997/10/22 313 335 313 334 227,000
1997/10/21 294 314 291 310 389,000
1997/10/20 299 299 292 292 245,000
1997/10/17 292 297 291 295 105,000
1997/10/16 280 290 277 290 138,000
1997/10/15 279 284 275 278 70,000
1997/10/14 284 284 268 274 334,000
1997/10/13 287 287 284 284 29,000
1997/10/09 294 296 287 290 109,000
1997/10/08 296 296 291 295 53,000
1997/10/07 298 302 296 296 52,000
1997/10/06 300 301 295 297 65,000
1997/10/03 283 300 283 300 62,000
1997/10/02 303 305 281 281 219,000
1997/10/01 319 319 300 300 190,000
1997/09/30 320 331 319 319 88,000
1997/09/29 330 330 319 319 56,000
1997/09/26 363 363 350 350 33,000
1997/09/25 375 376 368 368 46,000
1997/09/24 381 381 375 375 72,000
1997/09/22 387 390 380 380 133,000
1997/09/19 388 393 388 388 72,000
1997/09/18 387 395 387 388 74,000
1997/09/17 390 400 385 385 159,000
1997/09/16 391 391 390 390 62,000
1997/09/12 403 403 392 393 75,000
1997/09/11 402 406 402 402 86,000
1997/09/10 403 405 403 404 12,000
1997/09/09 396 402 392 402 19,000
1997/09/08 403 408 402 402 41,000
1997/09/05 399 402 394 402 45,000
1997/09/04 392 397 392 394 22,000
1997/09/03 389 392 386 387 58,000
1997/09/02 385 385 381 385 39,000
1997/09/01 390 390 381 390 18,000
1997/08/29 390 390 381 390 54,000
1997/08/28 395 399 386 387 366,000
1997/08/27 410 413 390 390 175,000
1997/08/26 406 410 406 410 21,000
1997/08/25 410 415 405 405 22,000
1997/08/22 410 424 407 407 60,000
1997/08/21 405 409 403 407 51,000
1997/08/20 404 406 400 400 118,000
1997/08/19 406 412 401 402 143,000
1997/08/18 409 411 405 405 46,000
1997/08/15 420 425 415 419 79,000
1997/08/14 420 430 415 430 41,000
1997/08/13 412 431 412 430 37,000
1997/08/12 404 420 403 414 28,000
1997/08/11 402 405 400 400 47,000
1997/08/08 411 411 400 401 92,000
1997/08/07 413 415 410 411 84,000
1997/08/06 422 422 415 416 48,000
1997/08/05 425 425 421 422 160,000
1997/08/04 442 445 425 425 28,000
1997/08/01 451 452 442 445 26,000
1997/07/31 459 459 451 451 29,000
1997/07/30 464 464 459 459 29,000
1997/07/29 475 475 464 464 121,000
1997/07/28 470 470 470 470 14,000
1997/07/25 490 490 483 490 97,000
1997/07/24 485 486 485 485 27,000
1997/07/23 495 495 488 488 30,000
1997/07/22 483 495 482 490 87,000
1997/07/18 478 483 478 478 27,000
1997/07/17 498 498 483 483 86,000
1997/07/16 498 500 498 498 55,000
1997/07/15 496 498 496 498 10,000
1997/07/14 500 500 496 500 27,000
1997/07/11 500 501 500 500 46,000
1997/07/10 500 505 500 500 76,000
1997/07/09 502 506 500 506 56,000
1997/07/08 505 506 497 506 51,000
1997/07/07 501 501 500 501 25,000
1997/07/04 510 510 506 507 21,000
1997/07/03 510 515 510 510 9,000
1997/07/02 514 514 510 510 25,000
1997/07/01 508 518 508 508 17,000
1997/06/30 506 508 506 508 23,000
1997/06/27 515 520 511 512 26,000
1997/06/26 520 528 520 520 56,000
1997/06/25 530 530 521 522 69,000
1997/06/24 524 534 520 520 35,000
1997/06/23 527 527 522 524 76,000
1997/06/20 536 536 525 527 125,000
1997/06/19 517 517 516 516 18,000
1997/06/18 521 525 520 521 43,000
1997/06/17 523 525 515 515 130,000
1997/06/16 521 523 515 515 32,000
1997/06/13 522 523 510 520 187,000
1997/06/12 516 524 514 521 249,000
1997/06/11 525 530 521 521 29,000
1997/06/10 524 530 521 523 55,000
1997/06/09 526 529 523 523 127,000
1997/06/06 533 535 528 528 53,000
1997/06/05 539 539 532 532 25,000
1997/06/04 541 542 531 542 60,000
1997/06/03 545 553 539 541 184,000
1997/06/02 540 541 534 541 17,000
1997/05/30 535 542 535 540 40,000
1997/05/29 543 544 534 534 155,000
1997/05/28 530 539 514 531 252,000
1997/05/27 528 530 520 520 38,000
1997/05/26 543 543 519 529 35,000
1997/05/23 538 547 538 540 202,000
1997/05/22 533 538 529 537 120,000
1997/05/21 516 523 515 523 86,000
1997/05/20 521 521 510 513 59,000
1997/05/19 525 530 520 520 61,000
1997/05/16 522 532 522 525 72,000
1997/05/15 531 539 520 534 114,000
1997/05/14 515 545 508 541 303,000
1997/05/13 505 515 497 508 124,000
1997/05/12 495 499 494 495 36,000
1997/05/09 491 494 485 494 108,000
1997/05/08 494 495 491 491 52,000
1997/05/07 496 496 490 495 165,000
1997/05/06 491 505 491 495 100,000
1997/05/02 486 491 479 491 408,000
1997/05/01 490 500 490 491 58,000
1997/04/30 491 500 491 500 42,000
1997/04/28 496 497 491 491 63,000
1997/04/25 490 506 490 496 118,000
1997/04/24 480 500 478 495 281,000
1997/04/23 480 489 471 471 165,000
1997/04/22 465 485 465 480 295,000
1997/04/21 459 465 455 460 151,000
1997/04/18 430 460 430 460 352,000
1997/04/17 421 432 421 428 72,000
1997/04/16 417 418 415 418 155,000
1997/04/15 410 413 410 413 139,000
1997/04/14 402 409 400 409 533,000
1997/04/11 421 421 400 400 116,000
1997/04/10 431 435 420 420 75,000
1997/04/09 465 465 431 431 123,000
1997/04/08 470 479 467 470 29,000
1997/04/07 476 476 470 470 34,000
1997/04/04 490 490 470 470 66,000
1997/04/03 490 490 489 490 23,000
1997/04/02 475 490 475 480 88,000
1997/04/01 480 483 478 480 34,000
1997/03/31 496 496 483 483 13,000
1997/03/28 485 500 480 500 12,000
1997/03/27 495 495 480 480 17,000
1997/03/26 490 500 490 500 63,000
1997/03/25 510 520 510 520 20,000
1997/03/24 500 510 500 505 70,000
1997/03/21 494 495 492 494 35,000
1997/03/19 490 499 489 493 37,000
1997/03/18 490 495 485 490 60,000
1997/03/17 484 490 484 490 13,000
1997/03/14 478 487 478 483 110,000
1997/03/13 487 487 485 487 47,000
1997/03/12 491 491 486 486 48,000
1997/03/11 498 498 482 486 37,000
1997/03/10 506 506 497 497 58,000
1997/03/07 502 503 500 500 58,000
1997/03/06 505 510 505 505 44,000
1997/03/05 516 517 510 510 24,000
1997/03/04 512 520 512 517 24,000
1997/03/03 528 528 513 513 42,000
1997/02/28 523 528 518 518 98,000
1997/02/27 525 525 518 518 79,000
1997/02/26 535 545 530 530 35,000
1997/02/25 545 547 530 530 59,000
1997/02/24 546 550 541 541 68,000
1997/02/21 543 547 535 541 57,000
1997/02/20 517 547 515 547 89,000
1997/02/19 520 525 518 518 35,000
1997/02/18 525 530 520 520 22,000
1997/02/17 519 522 519 520 36,000
1997/02/14 519 519 515 519 39,000
1997/02/13 529 529 519 519 46,000
1997/02/12 518 526 518 519 5,000
1997/02/10 517 529 513 513 58,000
1997/02/07 516 520 516 516 81,000
1997/02/06 516 521 513 520 32,000
1997/02/05 524 524 516 516 22,000
1997/02/04 525 528 525 525 45,000
1997/02/03 535 535 526 526 46,000
1997/01/31 502 529 502 525 40,000
1997/01/30 529 529 502 502 25,000
1997/01/29 502 502 495 500 34,000
1997/01/28 495 500 495 499 233,000
1997/01/27 501 501 485 485 78,000
1997/01/24 514 515 501 501 73,000
1997/01/23 521 521 515 515 86,000
1997/01/22 520 526 511 511 111,000
1997/01/21 516 520 515 515 268,000
1997/01/20 516 526 512 520 109,000
1997/01/17 510 530 510 515 27,000
1997/01/16 510 511 507 508 58,000
1997/01/14 515 520 497 510 81,000
1997/01/13 479 500 475 500 144,000
1997/01/10 514 514 472 479 132,000
1997/01/09 523 530 512 512 75,000
1997/01/08 528 548 518 529 76,000
1997/01/07 562 562 548 548 26,000
1997/01/06 560 560 560 560 6,000

このページの先頭へ