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
2007/12/28 300 300 296 299 85,000
2007/12/27 297 301 297 300 165,000
2007/12/26 289 297 289 297 123,000
2007/12/25 289 292 287 287 103,000
2007/12/21 285 287 280 287 370,000
2007/12/20 287 289 285 288 190,000
2007/12/19 291 291 287 288 157,000
2007/12/18 285 291 281 291 185,000
2007/12/17 291 291 287 288 122,000
2007/12/14 291 296 291 292 187,000
2007/12/13 294 299 294 296 197,000
2007/12/12 290 297 290 297 238,000
2007/12/11 287 290 287 290 137,000
2007/12/10 289 289 285 286 112,000
2007/12/07 287 287 282 284 157,000
2007/12/06 284 284 280 284 144,000
2007/12/05 277 280 277 279 88,000
2007/12/04 284 285 276 277 182,000
2007/12/03 280 290 280 284 293,000
2007/11/30 271 277 271 275 150,000
2007/11/29 268 272 268 269 160,000
2007/11/28 269 273 263 266 138,000
2007/11/27 261 271 259 266 223,000
2007/11/26 261 265 260 264 106,000
2007/11/22 262 264 255 257 204,000
2007/11/21 266 266 259 262 376,000
2007/11/20 247 267 247 266 248,000
2007/11/19 273 276 266 267 136,000
2007/11/16 275 277 270 273 174,000
2007/11/15 276 284 276 284 112,000
2007/11/14 283 283 278 282 107,000
2007/11/13 275 280 271 272 157,000
2007/11/12 277 285 275 277 160,000
2007/11/09 289 295 287 287 76,000
2007/11/08 290 295 287 288 169,000
2007/11/07 311 314 303 303 56,000
2007/11/06 310 311 304 306 91,000
2007/11/05 316 316 310 311 70,000
2007/11/02 313 316 313 314 55,000
2007/11/01 320 323 314 317 121,000
2007/10/31 314 320 312 315 141,000
2007/10/30 310 312 309 312 160,000
2007/10/29 312 313 308 309 147,000
2007/10/26 312 316 311 312 198,000
2007/10/25 317 317 313 313 177,000
2007/10/24 320 322 316 317 313,000
2007/10/23 314 320 304 318 639,000
2007/10/22 363 364 356 359 93,000
2007/10/19 367 368 361 363 75,000
2007/10/18 363 368 363 368 44,000
2007/10/17 370 374 365 368 79,000
2007/10/16 376 379 371 371 50,000
2007/10/15 379 383 376 376 45,000
2007/10/12 378 380 376 376 32,000
2007/10/11 377 379 376 379 58,000
2007/10/10 377 380 376 376 57,000
2007/10/09 372 382 372 375 78,000
2007/10/05 372 377 372 374 44,000
2007/10/04 379 381 376 377 32,000
2007/10/03 377 381 377 377 50,000
2007/10/02 375 377 375 376 22,000
2007/10/01 375 376 368 371 48,000
2007/09/28 377 380 375 376 78,000
2007/09/27 364 371 363 371 51,000
2007/09/26 361 365 358 365 123,000
2007/09/25 370 370 360 361 57,000
2007/09/21 375 377 374 375 71,000
2007/09/20 373 376 373 375 87,000
2007/09/19 361 370 357 369 77,000
2007/09/18 357 360 356 356 103,000
2007/09/14 365 365 356 356 181,000
2007/09/13 361 361 354 355 78,000
2007/09/12 356 362 356 359 107,000
2007/09/11 355 356 353 356 41,000
2007/09/10 352 361 352 357 117,000
2007/09/07 354 361 354 357 71,000
2007/09/06 360 363 354 359 75,000
2007/09/05 365 368 361 362 47,000
2007/09/04 367 369 365 368 26,000
2007/09/03 365 372 365 371 87,000
2007/08/31 352 360 350 360 34,000
2007/08/30 356 356 350 350 28,000
2007/08/29 354 355 350 354 42,000
2007/08/28 359 361 357 359 28,000
2007/08/27 357 359 357 357 23,000
2007/08/24 355 356 353 354 54,000
2007/08/23 351 356 351 355 56,000
2007/08/22 350 350 346 346 94,000
2007/08/21 342 346 340 346 115,000
2007/08/20 343 345 335 342 192,000
2007/08/17 357 359 337 338 148,000
2007/08/16 366 367 357 359 110,000
2007/08/15 371 371 369 369 40,000
2007/08/14 373 377 373 375 33,000
2007/08/13 371 378 371 373 83,000
2007/08/10 381 387 373 376 142,000
2007/08/09 390 390 381 385 162,000
2007/08/08 392 393 387 387 141,000
2007/08/07 389 391 388 389 58,000
2007/08/06 390 393 389 393 102,000
2007/08/03 388 391 387 389 71,000
2007/08/02 389 393 386 388 85,000
2007/08/01 394 398 389 389 112,000
2007/07/31 395 395 389 392 96,000
2007/07/30 385 390 385 390 52,000
2007/07/27 389 391 386 389 95,000
2007/07/26 399 399 390 393 125,000
2007/07/25 401 402 398 400 134,000
2007/07/24 400 401 400 401 50,000
2007/07/23 400 401 399 399 120,000
2007/07/20 400 400 398 399 48,000
2007/07/19 401 402 398 400 119,000
2007/07/18 403 405 400 400 164,000
2007/07/17 403 404 402 403 145,000
2007/07/13 402 403 400 402 114,000
2007/07/12 402 403 400 400 156,000
2007/07/11 403 404 400 402 202,000
2007/07/10 404 406 402 405 379,000
2007/07/09 401 404 400 403 198,000
2007/07/06 403 403 400 402 140,000
2007/07/05 403 405 402 403 157,000
2007/07/04 402 405 401 401 124,000
2007/07/03 403 405 403 405 208,000
2007/07/02 403 404 401 403 93,000
2007/06/29 401 403 401 403 121,000
2007/06/28 402 402 400 401 170,000
2007/06/27 404 404 398 398 71,000
2007/06/26 403 404 400 402 100,000
2007/06/25 406 406 402 403 105,000
2007/06/22 405 406 405 406 119,000
2007/06/21 404 406 403 405 90,000
2007/06/20 405 406 404 405 107,000
2007/06/19 406 407 404 405 61,000
2007/06/18 407 408 405 407 133,000
2007/06/15 405 408 402 404 159,000
2007/06/14 406 408 403 406 113,000
2007/06/13 408 411 406 409 46,000
2007/06/12 408 410 408 408 24,000
2007/06/11 410 415 410 410 39,000
2007/06/08 414 414 408 408 102,000
2007/06/07 414 415 411 412 70,000
2007/06/06 414 414 411 412 52,000
2007/06/05 413 414 412 413 44,000
2007/06/04 413 415 413 413 37,000
2007/06/01 406 413 406 411 80,000
2007/05/31 408 408 404 406 53,000
2007/05/30 408 408 405 405 42,000
2007/05/29 401 404 401 403 61,000
2007/05/28 402 404 401 401 55,000
2007/05/25 404 406 401 402 72,000
2007/05/24 403 406 403 404 35,000
2007/05/23 402 407 401 407 71,000
2007/05/22 404 408 401 404 100,000
2007/05/21 397 402 397 401 88,000
2007/05/18 405 405 396 396 103,000
2007/05/17 405 410 401 401 95,000
2007/05/16 408 413 400 404 172,000
2007/05/15 425 427 423 423 126,000
2007/05/14 428 428 425 426 43,000
2007/05/11 426 427 425 425 85,000
2007/05/10 426 428 425 426 65,000
2007/05/09 425 428 424 426 39,000
2007/05/08 425 425 421 422 49,000
2007/05/07 420 424 415 421 54,000
2007/05/02 420 421 416 420 51,000
2007/05/01 424 426 421 424 75,000
2007/04/27 419 423 415 423 103,000
2007/04/26 409 419 409 417 147,000
2007/04/25 410 410 406 407 64,000
2007/04/24 410 411 405 410 137,000
2007/04/23 410 414 407 408 89,000
2007/04/20 413 415 406 406 79,000
2007/04/19 414 418 407 409 146,000
2007/04/18 416 418 412 414 73,000
2007/04/17 416 417 411 412 52,000
2007/04/16 415 420 415 417 116,000
2007/04/13 418 422 412 412 103,000
2007/04/12 420 420 415 418 46,000
2007/04/11 420 425 420 422 97,000
2007/04/10 422 423 417 420 90,000
2007/04/09 416 422 416 421 76,000
2007/04/06 414 419 414 416 104,000
2007/04/05 412 414 411 412 74,000
2007/04/04 409 414 407 412 108,000
2007/04/03 403 410 403 404 57,000
2007/04/02 415 415 402 403 144,000
2007/03/30 418 418 413 414 57,000
2007/03/29 410 416 408 415 132,000
2007/03/28 415 417 412 413 102,000
2007/03/27 416 416 413 413 41,000
2007/03/26 418 418 416 416 75,000
2007/03/23 414 416 413 415 114,000
2007/03/22 411 414 411 412 133,000
2007/03/20 407 411 405 405 115,000
2007/03/19 403 405 400 402 144,000
2007/03/16 402 405 400 400 92,000
2007/03/15 400 406 399 404 136,000
2007/03/14 407 407 397 397 266,000
2007/03/13 411 412 409 410 189,000
2007/03/12 420 420 409 411 242,000
2007/03/09 411 416 410 410 253,000
2007/03/08 409 410 402 408 206,000
2007/03/07 421 421 410 412 279,000
2007/03/06 410 429 410 421 125,000
2007/03/05 430 430 412 413 187,000
2007/03/02 432 435 428 429 120,000
2007/03/01 431 439 425 427 163,000
2007/02/28 430 432 422 431 268,000
2007/02/27 445 445 442 443 141,000
2007/02/26 437 445 437 442 115,000
2007/02/23 436 439 435 437 139,000
2007/02/22 436 437 433 435 131,000
2007/02/21 430 431 428 431 68,000
2007/02/20 429 430 426 427 66,000
2007/02/19 431 432 429 429 97,000
2007/02/16 434 434 431 432 36,000
2007/02/15 434 434 431 433 123,000
2007/02/14 430 436 428 433 126,000
2007/02/13 429 430 427 428 93,000
2007/02/09 428 431 425 428 132,000
2007/02/08 426 432 421 424 270,000
2007/02/07 421 427 419 424 228,000
2007/02/06 416 420 415 420 144,000
2007/02/05 419 420 416 417 68,000
2007/02/02 420 420 416 417 51,000
2007/02/01 418 420 413 420 101,000
2007/01/31 418 418 413 413 78,000
2007/01/30 417 418 415 415 54,000
2007/01/29 416 417 415 415 51,000
2007/01/26 413 415 410 415 82,000
2007/01/25 418 421 415 415 135,000
2007/01/24 418 418 415 417 110,000
2007/01/23 411 413 410 412 118,000
2007/01/22 410 414 408 411 115,000
2007/01/19 408 408 403 405 149,000
2007/01/18 405 407 404 405 102,000
2007/01/17 403 405 401 404 70,000
2007/01/16 408 408 404 406 76,000
2007/01/15 402 406 401 406 124,000
2007/01/12 395 400 395 399 96,000
2007/01/11 398 398 396 396 66,000
2007/01/10 401 401 396 397 130,000
2007/01/09 400 402 400 401 56,000
2007/01/05 402 403 399 400 108,000
2007/01/04 403 403 401 403 52,000

このページの先頭へ