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
2002/12/30 248 248 246 246 7,000
2002/12/27 249 250 248 250 143,000
2002/12/26 242 249 241 249 69,000
2002/12/25 236 241 236 241 85,000
2002/12/24 229 238 229 235 180,000
2002/12/20 227 229 222 229 52,000
2002/12/19 216 224 215 219 45,000
2002/12/18 216 219 216 218 53,000
2002/12/17 220 223 220 221 34,000
2002/12/16 223 225 222 225 33,000
2002/12/13 227 228 227 228 129,000
2002/12/12 228 228 225 227 14,000
2002/12/11 225 228 225 225 37,000
2002/12/10 221 227 221 223 36,000
2002/12/09 222 223 221 221 31,000
2002/12/06 226 226 224 224 24,000
2002/12/05 225 229 214 227 75,000
2002/12/04 227 229 227 227 32,000
2002/12/03 228 230 226 227 54,000
2002/12/02 228 230 226 230 19,000
2002/11/29 229 235 229 229 47,000
2002/11/28 228 231 228 230 32,000
2002/11/27 225 228 223 228 65,000
2002/11/26 221 225 221 225 80,000
2002/11/25 220 225 220 221 51,000
2002/11/22 216 220 216 220 87,000
2002/11/21 205 216 205 216 208,000
2002/11/20 198 209 198 209 65,000
2002/11/19 210 210 195 197 51,000
2002/11/18 215 215 207 211 29,000
2002/11/15 219 219 212 215 33,000
2002/11/14 220 221 210 211 55,000
2002/11/13 231 231 221 221 19,000
2002/11/12 221 232 220 232 37,000
2002/11/11 232 232 221 221 30,000
2002/11/08 239 239 231 237 49,000
2002/11/07 238 239 234 239 24,000
2002/11/06 237 238 234 238 52,000
2002/11/05 230 235 229 235 52,000
2002/11/01 226 230 226 230 24,000
2002/10/31 235 235 226 229 21,000
2002/10/30 225 235 225 235 68,000
2002/10/29 228 232 225 230 35,000
2002/10/28 227 229 225 228 41,000
2002/10/25 225 227 225 227 42,000
2002/10/24 228 228 221 225 33,000
2002/10/23 227 229 224 228 41,000
2002/10/22 243 243 230 231 119,000
2002/10/21 234 237 230 237 50,000
2002/10/18 235 235 230 234 51,000
2002/10/17 231 233 230 232 94,000
2002/10/16 229 233 228 230 155,000
2002/10/15 226 228 221 227 128,000
2002/10/11 233 233 218 221 258,000
2002/10/10 235 239 226 233 92,000
2002/10/09 249 249 233 233 52,000
2002/10/08 248 250 243 250 43,000
2002/10/07 248 249 243 243 46,000
2002/10/04 254 255 245 255 68,000
2002/10/03 257 260 253 254 88,000
2002/10/02 262 263 260 262 28,000
2002/10/01 265 266 263 265 37,000
2002/09/30 270 270 266 267 42,000
2002/09/27 273 274 268 269 45,000
2002/09/26 268 275 268 273 28,000
2002/09/25 274 275 271 273 16,000
2002/09/24 280 280 273 275 118,000
2002/09/20 275 278 272 275 43,000
2002/09/19 268 278 268 275 65,000
2002/09/18 271 271 271 271 18,000
2002/09/17 269 273 269 272 33,000
2002/09/13 262 268 262 268 102,000
2002/09/12 266 269 265 267 44,000
2002/09/11 264 268 264 266 46,000
2002/09/10 263 268 263 265 66,000
2002/09/09 261 265 261 263 16,000
2002/09/06 262 266 261 261 15,000
2002/09/05 263 270 262 270 48,000
2002/09/04 273 273 262 262 54,000
2002/09/03 276 276 272 272 47,000
2002/09/02 273 278 272 278 59,000
2002/08/30 273 277 272 273 49,000
2002/08/29 280 280 271 271 73,000
2002/08/28 281 283 278 278 26,000
2002/08/27 276 282 276 281 29,000
2002/08/26 282 285 274 284 34,000
2002/08/23 283 285 280 281 67,000
2002/08/22 282 283 279 283 80,000
2002/08/21 282 283 280 282 41,000
2002/08/20 282 283 276 283 51,000
2002/08/19 283 283 277 278 33,000
2002/08/16 281 283 278 283 29,000
2002/08/15 280 283 275 283 21,000
2002/08/14 278 278 276 278 32,000
2002/08/13 275 279 275 276 18,000
2002/08/12 283 283 279 279 73,000
2002/08/09 279 283 278 283 82,000
2002/08/08 275 277 275 275 48,000
2002/08/07 270 275 270 275 45,000
2002/08/06 270 273 266 270 50,000
2002/08/05 272 275 269 275 50,000
2002/08/02 269 275 269 275 37,000
2002/08/01 275 275 270 274 45,000
2002/07/31 274 276 270 275 142,000
2002/07/30 271 276 270 275 51,000
2002/07/29 272 275 265 275 37,000
2002/07/26 270 275 270 272 73,000
2002/07/25 273 277 273 275 32,000
2002/07/24 278 280 270 270 36,000
2002/07/23 278 282 277 278 93,000
2002/07/22 272 278 272 277 57,000
2002/07/19 280 280 272 272 30,000
2002/07/18 270 281 270 281 105,000
2002/07/17 262 268 261 268 47,000
2002/07/16 266 268 262 262 87,000
2002/07/15 269 270 267 267 29,000
2002/07/12 269 274 269 270 16,000
2002/07/11 271 273 270 270 28,000
2002/07/10 275 275 270 271 35,000
2002/07/09 271 275 265 275 74,000
2002/07/08 278 279 269 271 50,000
2002/07/05 270 280 270 280 42,000
2002/07/04 274 274 271 271 31,000
2002/07/03 268 274 268 274 32,000
2002/07/02 264 266 261 266 35,000
2002/07/01 265 266 264 264 19,000
2002/06/28 262 264 261 263 46,000
2002/06/27 264 265 260 260 71,000
2002/06/26 263 270 262 264 30,000
2002/06/25 274 280 271 272 72,000
2002/06/24 262 276 262 273 40,000
2002/06/21 266 267 262 262 61,000
2002/06/20 261 266 261 266 42,000
2002/06/19 270 271 261 261 50,000
2002/06/18 263 267 263 267 25,000
2002/06/17 271 272 256 261 68,000
2002/06/14 280 280 275 275 164,000
2002/06/13 285 286 277 277 68,000
2002/06/12 287 288 285 285 42,000
2002/06/11 292 292 285 287 21,000
2002/06/10 288 294 282 282 31,000
2002/06/07 294 294 292 292 63,000
2002/06/06 294 305 294 294 148,000
2002/06/05 294 295 292 294 78,000
2002/06/04 292 294 289 294 82,000
2002/06/03 293 293 291 292 31,000
2002/05/31 293 293 289 291 30,000
2002/05/30 293 293 286 293 53,000
2002/05/29 295 295 294 294 35,000
2002/05/28 296 297 291 296 95,000
2002/05/27 297 300 294 294 60,000
2002/05/24 292 297 292 297 87,000
2002/05/23 288 290 287 290 90,000
2002/05/22 285 289 285 286 107,000
2002/05/21 287 287 283 284 26,000
2002/05/20 290 290 283 283 106,000
2002/05/17 279 284 278 282 236,000
2002/05/16 269 280 268 280 114,000
2002/05/15 264 269 262 263 75,000
2002/05/14 274 274 260 263 135,000
2002/05/13 275 276 269 269 63,000
2002/05/10 276 278 275 275 39,000
2002/05/09 275 278 275 277 31,000
2002/05/08 275 278 275 275 17,000
2002/05/07 280 281 275 275 28,000
2002/05/02 280 280 278 279 35,000
2002/05/01 280 282 277 280 45,000
2002/04/30 273 276 273 275 25,000
2002/04/26 279 280 275 277 61,000
2002/04/25 278 282 278 278 69,000
2002/04/24 276 279 275 278 80,000
2002/04/23 282 282 277 278 88,000
2002/04/22 282 287 278 283 142,000
2002/04/19 278 280 276 277 145,000
2002/04/18 275 279 273 276 275,000
2002/04/17 281 281 269 270 407,000
2002/04/16 280 282 278 281 36,000
2002/04/15 282 282 276 280 30,000
2002/04/12 285 285 279 281 50,000
2002/04/11 292 292 285 285 60,000
2002/04/10 290 290 286 289 92,000
2002/04/09 289 290 286 288 87,000
2002/04/08 287 290 286 289 39,000
2002/04/05 285 290 281 285 76,000
2002/04/04 285 286 277 281 39,000
2002/04/03 276 283 276 283 30,000
2002/04/02 274 283 274 276 22,000
2002/04/01 276 276 273 273 25,000
2002/03/29 284 284 277 277 26,000
2002/03/28 285 286 276 285 46,000
2002/03/27 282 291 282 290 29,000
2002/03/26 285 287 280 281 33,000
2002/03/25 292 298 291 293 96,000
2002/03/22 292 302 283 292 113,000
2002/03/20 290 292 286 292 78,000
2002/03/19 285 285 283 284 46,000
2002/03/18 285 285 281 281 43,000
2002/03/15 275 279 275 278 68,000
2002/03/14 280 280 274 275 62,000
2002/03/13 285 286 278 278 99,000
2002/03/12 287 287 280 282 63,000
2002/03/11 285 287 275 280 178,000
2002/03/08 277 287 277 281 160,000
2002/03/07 281 282 272 277 141,000
2002/03/06 279 282 278 279 40,000
2002/03/05 292 292 279 279 52,000
2002/03/04 293 293 285 288 83,000
2002/03/01 280 280 278 280 25,000
2002/02/28 280 284 279 280 58,000
2002/02/27 267 280 267 280 34,000
2002/02/26 265 267 259 262 73,000
2002/02/25 267 267 264 264 79,000
2002/02/22 275 275 267 267 79,000
2002/02/21 264 275 264 275 16,000
2002/02/20 267 271 260 271 15,000
2002/02/19 271 271 267 271 16,000
2002/02/18 269 275 269 274 9,000
2002/02/15 268 275 268 275 15,000
2002/02/14 268 280 267 277 62,000
2002/02/13 261 270 259 262 66,000
2002/02/12 258 261 257 261 24,000
2002/02/08 258 261 257 257 50,000
2002/02/07 260 260 252 257 15,000
2002/02/06 252 253 251 252 12,000
2002/02/05 254 256 253 253 25,000
2002/02/04 260 262 254 254 30,000
2002/02/01 264 264 260 260 18,000
2002/01/31 261 270 261 269 19,000
2002/01/30 262 265 262 263 14,000
2002/01/29 268 268 265 266 21,000
2002/01/28 273 273 265 269 16,000
2002/01/25 266 274 266 274 64,000
2002/01/24 263 265 263 265 14,000
2002/01/23 258 263 258 262 24,000
2002/01/22 263 263 260 263 108,000
2002/01/21 263 263 260 262 52,000
2002/01/18 255 264 255 256 10,000
2002/01/17 253 254 251 252 39,000
2002/01/16 255 257 252 254 33,000
2002/01/15 258 265 257 257 16,000
2002/01/11 263 263 258 258 49,000
2002/01/10 269 269 265 265 19,000
2002/01/09 269 270 268 268 16,000
2002/01/08 271 271 265 268 16,000
2002/01/07 278 278 263 269 21,000
2002/01/04 279 279 278 278 6,000

このページの先頭へ