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
1999/12/30 378 380 368 369 26,000
1999/12/29 371 378 365 378 40,000
1999/12/28 382 390 379 385 70,000
1999/12/27 385 409 385 392 627,000
1999/12/24 367 385 367 375 347,000
1999/12/22 360 369 360 360 121,000
1999/12/21 355 359 348 353 70,000
1999/12/20 355 369 353 357 303,000
1999/12/17 365 372 348 350 281,000
1999/12/16 348 374 343 374 160,000
1999/12/15 345 345 340 341 77,000
1999/12/14 345 350 342 350 93,000
1999/12/13 355 357 349 349 58,000
1999/12/10 346 358 342 350 147,000
1999/12/09 363 363 345 346 58,000
1999/12/08 359 364 352 364 146,000
1999/12/07 337 355 337 354 278,000
1999/12/06 354 354 337 337 61,000
1999/12/03 341 346 333 334 162,000
1999/12/02 350 355 336 340 139,000
1999/12/01 359 359 355 355 47,000
1999/11/30 369 369 364 364 28,000
1999/11/29 362 366 362 366 30,000
1999/11/26 368 370 363 365 43,000
1999/11/25 370 370 358 365 127,000
1999/11/24 353 373 350 373 121,000
1999/11/22 390 391 366 366 166,000
1999/11/19 390 398 378 378 424,000
1999/11/18 380 390 377 390 459,000
1999/11/17 360 370 355 370 79,000
1999/11/16 334 352 334 350 66,000
1999/11/15 350 355 335 335 95,000
1999/11/12 370 373 350 360 218,000
1999/11/11 353 385 350 385 570,000
1999/11/10 341 344 331 338 89,000
1999/11/09 334 340 331 331 151,000
1999/11/08 334 344 331 337 80,000
1999/11/05 338 340 331 334 77,000
1999/11/04 343 345 338 338 47,000
1999/11/02 343 344 340 343 62,000
1999/11/01 358 358 345 346 44,000
1999/10/29 346 354 344 348 43,000
1999/10/28 355 355 336 338 46,000
1999/10/27 352 353 348 353 33,000
1999/10/26 352 354 350 351 38,000
1999/10/25 360 360 350 360 80,000
1999/10/22 360 365 351 351 137,000
1999/10/21 368 368 352 352 27,000
1999/10/20 340 354 340 354 44,000
1999/10/19 348 348 336 339 36,000
1999/10/18 335 348 335 348 45,000
1999/10/15 355 355 348 350 98,000
1999/10/14 351 359 350 355 102,000
1999/10/13 371 372 356 356 156,000
1999/10/12 405 405 368 372 556,000
1999/10/08 322 330 321 325 55,000
1999/10/07 316 329 316 320 103,000
1999/10/06 321 325 316 321 119,000
1999/10/05 327 327 321 323 101,000
1999/10/04 325 328 325 327 31,000
1999/10/01 326 339 325 326 49,000
1999/09/30 327 335 322 323 58,000
1999/09/29 330 330 322 322 52,000
1999/09/28 330 340 330 330 51,000
1999/09/27 340 340 330 330 40,000
1999/09/24 340 340 335 340 62,000
1999/09/22 350 350 340 340 90,000
1999/09/21 346 350 345 350 77,000
1999/09/20 350 350 346 349 38,000
1999/09/17 340 350 335 350 102,000
1999/09/16 339 350 336 350 121,000
1999/09/14 340 342 335 342 83,000
1999/09/13 345 350 340 349 40,000
1999/09/10 353 353 337 345 122,000
1999/09/09 360 360 337 338 35,000
1999/09/08 335 343 335 336 42,000
1999/09/07 340 345 335 337 77,000
1999/09/06 350 352 348 349 82,000
1999/09/03 353 357 350 355 53,000
1999/09/02 357 360 353 360 49,000
1999/09/01 361 361 351 351 45,000
1999/08/31 365 368 360 360 50,000
1999/08/30 365 370 365 365 59,000
1999/08/27 370 370 365 365 29,000
1999/08/26 365 369 365 365 33,000
1999/08/25 390 390 365 369 79,000
1999/08/24 372 385 372 385 81,000
1999/08/23 359 375 359 370 84,000
1999/08/20 353 355 352 354 32,000
1999/08/19 357 357 352 352 22,000
1999/08/18 361 363 355 355 61,000
1999/08/17 367 369 360 369 37,000
1999/08/16 369 369 362 366 19,000
1999/08/13 361 362 360 361 12,000
1999/08/12 360 364 360 364 7,000
1999/08/11 364 365 360 365 48,000
1999/08/10 362 369 360 369 22,000
1999/08/09 357 361 356 360 26,000
1999/08/06 357 367 357 359 46,000
1999/08/05 372 373 356 356 54,000
1999/08/04 372 380 372 373 55,000
1999/08/03 376 390 370 387 111,000
1999/08/02 376 379 371 379 76,000
1999/07/30 395 395 385 386 110,000
1999/07/29 403 403 398 400 84,000
1999/07/28 413 413 400 403 221,000
1999/07/27 413 413 391 398 250,000
1999/07/26 414 435 411 422 1,243,000
1999/07/23 390 405 385 399 415,000
1999/07/22 394 410 375 385 1,203,000
1999/07/21 360 380 360 379 202,000
1999/07/19 360 370 360 365 58,000
1999/07/16 365 365 358 364 79,000
1999/07/15 365 365 355 355 62,000
1999/07/14 365 368 360 360 48,000
1999/07/13 357 363 357 360 61,000
1999/07/12 368 368 361 361 39,000
1999/07/09 364 368 360 368 47,000
1999/07/08 365 365 362 364 36,000
1999/07/07 364 364 356 360 41,000
1999/07/06 355 358 355 355 52,000
1999/07/05 360 360 354 355 61,000
1999/07/02 360 361 354 354 77,000
1999/07/01 353 362 353 361 62,000
1999/06/30 355 359 352 352 38,000
1999/06/29 368 368 351 351 26,000
1999/06/28 360 360 350 360 49,000
1999/06/25 365 367 355 356 83,000
1999/06/24 371 371 360 360 61,000
1999/06/23 380 380 371 371 69,000
1999/06/22 375 380 370 376 190,000
1999/06/21 378 378 368 369 71,000
1999/06/18 370 370 362 363 47,000
1999/06/17 366 368 361 362 101,000
1999/06/16 370 379 361 365 104,000
1999/06/15 360 370 360 370 105,000
1999/06/14 365 365 358 364 56,000
1999/06/11 375 376 358 363 112,000
1999/06/10 355 370 355 368 43,000
1999/06/09 349 351 344 350 112,000
1999/06/08 369 369 352 353 68,000
1999/06/07 364 369 362 365 55,000
1999/06/04 380 380 363 370 116,000
1999/06/03 389 399 360 376 665,000
1999/06/02 350 392 350 390 503,000
1999/06/01 330 330 320 330 28,000
1999/05/31 330 336 330 336 10,000
1999/05/28 339 340 332 332 23,000
1999/05/27 351 358 340 340 39,000
1999/05/26 350 357 350 356 80,000
1999/05/25 355 355 350 350 42,000
1999/05/24 360 360 353 353 99,000
1999/05/21 345 345 335 345 75,000
1999/05/20 345 345 338 345 82,000
1999/05/19 340 345 340 341 48,000
1999/05/18 355 360 350 350 78,000
1999/05/17 355 360 355 355 90,000
1999/05/14 362 362 355 356 55,000
1999/05/13 368 369 361 364 55,000
1999/05/12 365 370 360 370 50,000
1999/05/11 379 380 365 365 218,000
1999/05/10 360 375 359 375 146,000
1999/05/07 355 356 353 355 67,000
1999/05/06 354 356 352 355 78,000
1999/04/30 375 375 351 352 184,000
1999/04/28 350 369 350 362 473,000
1999/04/27 330 351 330 340 387,000
1999/04/26 330 330 320 330 146,000
1999/04/23 340 344 330 330 282,000
1999/04/22 333 336 331 331 128,000
1999/04/21 330 333 328 330 71,000
1999/04/20 338 338 330 330 60,000
1999/04/19 343 343 331 338 60,000
1999/04/16 350 350 343 343 65,000
1999/04/15 348 348 343 348 147,000
1999/04/14 344 347 343 343 92,000
1999/04/13 335 350 335 344 142,000
1999/04/12 342 347 330 330 147,000
1999/04/09 351 352 345 347 148,000
1999/04/08 355 355 345 352 150,000
1999/04/07 364 370 355 355 251,000
1999/04/06 375 375 350 362 413,000
1999/04/05 336 380 332 369 847,000
1999/04/02 328 330 310 316 219,000
1999/04/01 314 330 309 329 542,000
1999/03/31 296 320 291 309 571,000
1999/03/30 297 297 286 289 294,000
1999/03/29 280 283 272 275 56,000
1999/03/26 284 285 280 280 46,000
1999/03/25 286 290 279 282 121,000
1999/03/24 285 285 278 279 121,000
1999/03/23 290 290 281 285 152,000
1999/03/19 290 290 285 285 67,000
1999/03/18 292 298 288 293 328,000
1999/03/17 279 287 277 287 231,000
1999/03/16 277 278 275 275 100,000
1999/03/15 278 278 276 276 40,000
1999/03/12 278 278 273 273 82,000
1999/03/11 273 276 273 273 70,000
1999/03/10 270 277 265 274 64,000
1999/03/09 279 279 270 270 100,000
1999/03/08 270 280 269 279 228,000
1999/03/05 257 265 256 260 76,000
1999/03/04 258 265 257 257 65,000
1999/03/03 265 265 256 257 40,000
1999/03/02 272 272 264 265 34,000
1999/03/01 280 280 270 272 45,000
1999/02/26 285 285 280 280 153,000
1999/02/25 284 293 280 290 423,000
1999/02/24 276 287 273 279 252,000
1999/02/23 270 278 268 274 219,000
1999/02/22 260 265 260 262 157,000
1999/02/19 255 255 254 255 113,000
1999/02/18 255 257 253 255 197,000
1999/02/17 268 272 252 252 296,000
1999/02/16 255 265 254 265 356,000
1999/02/15 252 253 247 250 80,000
1999/02/12 260 260 252 252 92,000
1999/02/10 262 262 258 259 149,000
1999/02/09 265 268 262 262 306,000
1999/02/08 257 257 247 256 132,000
1999/02/05 245 257 245 257 166,000
1999/02/04 246 246 240 240 73,000
1999/02/03 245 246 244 245 53,000
1999/02/02 250 255 246 250 25,000
1999/02/01 251 255 251 255 33,000
1999/01/29 250 252 248 251 62,000
1999/01/28 254 254 248 252 31,000
1999/01/27 250 252 250 252 49,000
1999/01/26 251 253 240 246 73,000
1999/01/25 259 259 250 255 63,000
1999/01/22 260 260 252 255 90,000
1999/01/21 252 252 251 252 24,000
1999/01/20 254 257 252 257 80,000
1999/01/19 255 260 255 255 16,000
1999/01/18 244 260 244 255 21,000
1999/01/14 243 247 241 242 34,000
1999/01/13 253 253 245 245 39,000
1999/01/12 261 261 252 252 9,000
1999/01/11 261 261 261 261 29,000
1999/01/08 257 265 255 265 23,000
1999/01/07 255 260 255 258 29,000
1999/01/06 261 261 250 250 16,000
1999/01/05 260 261 260 261 37,000
1999/01/04 262 262 258 260 16,000

このページの先頭へ