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
2004/12/30 487 487 469 472 242,000
2004/12/29 486 487 482 483 58,000
2004/12/28 483 485 482 482 107,000
2004/12/27 482 485 481 482 63,000
2004/12/24 475 479 474 478 212,000
2004/12/22 468 473 468 473 208,000
2004/12/21 463 468 461 464 164,000
2004/12/20 457 460 455 459 123,000
2004/12/17 458 458 453 456 89,000
2004/12/16 448 455 444 454 163,000
2004/12/15 456 460 449 450 61,000
2004/12/14 442 451 442 451 80,000
2004/12/13 453 453 447 447 41,000
2004/12/10 450 455 430 454 233,000
2004/12/09 458 458 449 450 215,000
2004/12/08 460 462 454 459 95,000
2004/12/07 456 464 456 461 153,000
2004/12/06 462 464 454 464 68,000
2004/12/03 463 467 462 465 90,000
2004/12/02 466 470 462 466 88,000
2004/12/01 461 465 460 463 132,000
2004/11/30 467 467 463 466 95,000
2004/11/29 467 469 467 468 85,000
2004/11/26 470 470 467 467 40,000
2004/11/25 473 474 469 470 70,000
2004/11/24 471 475 470 474 57,000
2004/11/22 477 477 470 471 79,000
2004/11/19 479 479 473 477 122,000
2004/11/18 475 479 475 477 225,000
2004/11/17 468 474 468 470 111,000
2004/11/16 469 474 466 468 127,000
2004/11/15 463 469 463 466 120,000
2004/11/12 460 463 456 460 104,000
2004/11/11 470 470 465 465 79,000
2004/11/10 473 476 472 472 60,000
2004/11/09 478 478 473 474 33,000
2004/11/08 480 485 478 478 61,000
2004/11/05 478 484 478 480 54,000
2004/11/04 484 484 475 475 51,000
2004/11/02 472 477 455 474 205,000
2004/11/01 478 483 475 478 112,000
2004/10/29 482 482 478 479 132,000
2004/10/28 480 482 479 481 128,000
2004/10/27 477 482 477 478 155,000
2004/10/26 483 483 473 476 77,000
2004/10/25 486 490 482 482 174,000
2004/10/22 486 488 485 486 172,000
2004/10/21 482 484 482 482 183,000
2004/10/20 485 485 480 483 216,000
2004/10/19 489 489 483 487 176,000
2004/10/18 479 485 476 484 401,000
2004/10/15 480 480 468 479 82,000
2004/10/14 488 488 485 485 141,000
2004/10/13 495 498 491 491 122,000
2004/10/12 507 511 499 499 208,000
2004/10/08 509 514 509 509 280,000
2004/10/07 515 519 511 512 208,000
2004/10/06 520 525 515 522 215,000
2004/10/05 532 532 520 525 123,000
2004/10/04 532 538 532 534 330,000
2004/10/01 526 530 525 526 142,000
2004/09/30 518 530 515 525 235,000
2004/09/29 515 516 510 512 157,000
2004/09/28 511 512 509 511 158,000
2004/09/27 512 516 510 515 212,000
2004/09/24 508 513 500 511 376,000
2004/09/22 514 516 510 511 132,000
2004/09/21 514 517 511 513 298,000
2004/09/17 505 515 505 513 480,000
2004/09/16 504 507 502 503 121,000
2004/09/15 507 507 501 503 153,000
2004/09/14 505 508 504 506 235,000
2004/09/13 509 509 500 503 338,000
2004/09/10 521 521 509 511 376,000
2004/09/09 530 532 524 524 571,000
2004/09/08 511 538 511 534 1,264,000
2004/09/07 499 508 498 502 603,000
2004/09/06 493 498 493 497 199,000
2004/09/03 491 491 484 488 59,000
2004/09/02 492 493 491 492 56,000
2004/09/01 490 492 485 491 63,000
2004/08/31 485 489 485 489 61,000
2004/08/30 492 492 488 492 47,000
2004/08/27 486 492 485 489 94,000
2004/08/26 490 492 487 488 166,000
2004/08/25 482 488 482 488 97,000
2004/08/24 478 483 477 482 242,000
2004/08/23 476 481 472 475 120,000
2004/08/20 469 474 468 471 102,000
2004/08/19 470 477 470 471 153,000
2004/08/18 472 475 467 470 136,000
2004/08/17 470 477 470 472 166,000
2004/08/16 474 477 470 474 77,000
2004/08/13 477 486 477 481 101,000
2004/08/12 490 492 489 490 52,000
2004/08/11 490 492 484 492 115,000
2004/08/10 491 497 488 491 269,000
2004/08/09 486 492 465 489 217,000
2004/08/06 464 494 464 494 182,000
2004/08/05 477 483 473 477 120,000
2004/08/04 477 482 463 481 228,000
2004/08/03 487 488 478 487 118,000
2004/08/02 487 492 483 489 326,000
2004/07/30 503 506 496 502 289,000
2004/07/29 487 502 482 502 731,000
2004/07/28 481 487 477 487 287,000
2004/07/27 480 488 470 474 391,000
2004/07/26 465 480 465 478 192,000
2004/07/23 481 481 467 475 198,000
2004/07/22 479 482 460 481 332,000
2004/07/21 474 480 470 479 330,000
2004/07/20 467 485 461 479 937,000
2004/07/16 448 463 445 462 346,000
2004/07/15 447 458 447 449 188,000
2004/07/14 446 458 443 447 305,000
2004/07/13 445 448 439 439 311,000
2004/07/12 425 443 425 433 54,000
2004/07/09 424 429 424 428 84,000
2004/07/08 430 436 427 428 40,000
2004/07/07 431 432 424 427 109,000
2004/07/06 435 442 433 433 63,000
2004/07/05 439 439 430 432 101,000
2004/07/02 442 444 440 441 81,000
2004/07/01 445 446 442 445 138,000
2004/06/30 447 447 443 445 160,000
2004/06/29 449 453 448 450 138,000
2004/06/28 450 455 449 449 119,000
2004/06/25 450 456 443 450 424,000
2004/06/24 446 450 446 447 157,000
2004/06/23 445 445 444 444 61,000
2004/06/22 445 446 440 443 145,000
2004/06/21 445 445 440 440 84,000
2004/06/18 445 446 439 439 153,000
2004/06/17 445 445 443 444 113,000
2004/06/16 442 448 442 443 102,000
2004/06/15 447 448 441 442 46,000
2004/06/14 448 452 445 445 64,000
2004/06/11 446 446 439 443 177,000
2004/06/10 445 451 440 446 106,000
2004/06/09 440 449 440 445 107,000
2004/06/08 439 439 433 435 52,000
2004/06/07 421 434 421 429 78,000
2004/06/04 422 424 413 424 67,000
2004/06/03 426 435 420 422 128,000
2004/06/02 437 437 425 427 90,000
2004/06/01 426 438 425 431 57,000
2004/05/31 428 430 423 425 72,000
2004/05/28 429 429 423 426 85,000
2004/05/27 432 432 426 428 136,000
2004/05/26 427 433 424 428 190,000
2004/05/25 426 430 426 426 83,000
2004/05/24 430 435 423 423 126,000
2004/05/21 411 424 411 420 103,000
2004/05/20 408 418 407 409 87,000
2004/05/19 397 407 397 403 208,000
2004/05/18 390 402 389 397 121,000
2004/05/17 408 415 385 392 106,000
2004/05/14 416 418 413 413 107,000
2004/05/13 425 425 415 422 65,000
2004/05/12 419 424 409 420 197,000
2004/05/11 397 423 397 418 108,000
2004/05/10 435 435 407 412 197,000
2004/05/07 440 450 435 438 90,000
2004/05/06 452 453 443 443 116,000
2004/04/30 452 454 451 451 75,000
2004/04/28 457 460 455 456 190,000
2004/04/27 458 463 455 458 163,000
2004/04/26 465 465 445 459 198,000
2004/04/23 463 469 462 465 149,000
2004/04/22 472 472 463 463 160,000
2004/04/21 480 480 469 472 152,000
2004/04/20 484 485 480 484 68,000
2004/04/19 482 486 480 481 77,000
2004/04/16 480 486 480 483 75,000
2004/04/15 496 496 475 478 128,000
2004/04/14 500 500 492 495 127,000
2004/04/13 505 507 496 501 101,000
2004/04/12 495 507 495 500 115,000
2004/04/09 495 499 491 495 89,000
2004/04/08 508 509 500 507 136,000
2004/04/07 505 505 499 505 77,000
2004/04/06 500 510 500 509 115,000
2004/04/05 515 522 492 499 194,000
2004/04/02 518 519 513 515 98,000
2004/04/01 520 523 515 517 107,000
2004/03/31 524 525 517 521 159,000
2004/03/30 512 525 510 514 208,000
2004/03/29 513 513 500 502 110,000
2004/03/26 510 510 496 499 213,000
2004/03/25 479 528 478 515 735,000
2004/03/24 470 471 461 464 243,000
2004/03/23 466 476 463 474 176,000
2004/03/22 464 467 460 465 114,000
2004/03/19 462 462 455 460 26,000
2004/03/18 473 473 465 467 100,000
2004/03/17 477 477 453 473 250,000
2004/03/16 465 473 458 467 123,000
2004/03/15 471 477 461 468 216,000
2004/03/12 466 470 465 467 135,000
2004/03/11 467 471 464 471 156,000
2004/03/10 464 470 460 467 152,000
2004/03/09 466 467 461 466 76,000
2004/03/08 465 473 461 465 364,000
2004/03/05 458 464 451 462 198,000
2004/03/04 454 465 453 457 239,000
2004/03/03 457 457 446 450 189,000
2004/03/02 443 454 440 454 336,000
2004/03/01 440 444 437 441 127,000
2004/02/27 432 440 431 440 99,000
2004/02/26 430 434 427 434 101,000
2004/02/25 431 431 422 428 88,000
2004/02/24 432 434 428 431 80,000
2004/02/23 434 434 426 432 57,000
2004/02/20 437 437 431 434 113,000
2004/02/19 430 435 426 429 72,000
2004/02/18 441 444 437 439 103,000
2004/02/17 426 445 425 438 323,000
2004/02/16 422 426 418 426 58,000
2004/02/13 422 426 417 421 84,000
2004/02/12 420 425 418 423 54,000
2004/02/10 425 425 420 425 26,000
2004/02/09 429 429 420 425 78,000
2004/02/06 425 429 422 429 54,000
2004/02/05 420 428 418 425 113,000
2004/02/04 433 433 420 425 184,000
2004/02/03 421 435 420 432 148,000
2004/02/02 422 428 420 423 146,000
2004/01/30 425 433 421 431 69,000
2004/01/29 431 433 421 433 178,000
2004/01/28 428 442 427 437 223,000
2004/01/27 455 455 438 438 206,000
2004/01/26 439 455 436 455 603,000
2004/01/23 430 445 423 443 370,000
2004/01/22 428 430 415 430 324,000
2004/01/21 433 435 425 430 527,000
2004/01/20 448 450 436 438 535,000
2004/01/19 444 457 441 451 896,000
2004/01/16 437 450 437 448 676,000
2004/01/15 425 452 425 442 1,920,000
2004/01/14 405 427 401 422 962,000
2004/01/13 415 420 405 410 796,000
2004/01/09 373 425 373 420 2,435,000
2004/01/08 356 375 356 363 263,000
2004/01/07 352 360 350 355 60,000
2004/01/06 355 358 350 351 86,000
2004/01/05 360 362 358 358 57,000

このページの先頭へ