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 |
---|---|---|---|---|---|
2015/12/30 | 629 | 635 | 625 | 627 | 103,000 |
2015/12/29 | 618 | 629 | 615 | 629 | 67,000 |
2015/12/28 | 622 | 627 | 621 | 626 | 79,000 |
2015/12/25 | 620 | 625 | 615 | 622 | 121,000 |
2015/12/24 | 628 | 632 | 622 | 627 | 192,000 |
2015/12/22 | 623 | 635 | 615 | 628 | 269,000 |
2015/12/21 | 604 | 619 | 599 | 616 | 168,000 |
2015/12/18 | 603 | 623 | 600 | 609 | 248,000 |
2015/12/17 | 590 | 605 | 587 | 603 | 340,000 |
2015/12/16 | 559 | 585 | 559 | 583 | 214,000 |
2015/12/15 | 565 | 574 | 557 | 559 | 247,000 |
2015/12/14 | 560 | 569 | 558 | 563 | 257,000 |
2015/12/11 | 560 | 567 | 559 | 567 | 113,000 |
2015/12/10 | 574 | 575 | 565 | 567 | 61,000 |
2015/12/09 | 579 | 580 | 564 | 568 | 85,000 |
2015/12/08 | 573 | 582 | 567 | 579 | 74,000 |
2015/12/07 | 580 | 581 | 567 | 573 | 105,000 |
2015/12/04 | 578 | 582 | 569 | 577 | 97,000 |
2015/12/03 | 588 | 588 | 575 | 586 | 88,000 |
2015/12/02 | 585 | 589 | 578 | 588 | 58,000 |
2015/12/01 | 578 | 587 | 578 | 585 | 107,000 |
2015/11/30 | 569 | 583 | 564 | 578 | 174,000 |
2015/11/27 | 586 | 587 | 572 | 573 | 100,000 |
2015/11/26 | 583 | 590 | 581 | 585 | 150,000 |
2015/11/25 | 580 | 585 | 576 | 579 | 70,000 |
2015/11/24 | 581 | 586 | 580 | 585 | 111,000 |
2015/11/20 | 575 | 581 | 572 | 580 | 152,000 |
2015/11/19 | 566 | 575 | 561 | 572 | 233,000 |
2015/11/18 | 574 | 575 | 555 | 565 | 154,000 |
2015/11/17 | 574 | 579 | 570 | 574 | 136,000 |
2015/11/16 | 570 | 574 | 562 | 574 | 129,000 |
2015/11/13 | 560 | 577 | 559 | 575 | 223,000 |
2015/11/12 | 558 | 560 | 555 | 560 | 99,000 |
2015/11/11 | 550 | 556 | 550 | 553 | 104,000 |
2015/11/10 | 551 | 557 | 548 | 554 | 137,000 |
2015/11/09 | 538 | 561 | 535 | 554 | 455,000 |
2015/11/06 | 519 | 521 | 514 | 520 | 90,000 |
2015/11/05 | 513 | 522 | 510 | 519 | 147,000 |
2015/11/04 | 518 | 523 | 505 | 510 | 126,000 |
2015/11/02 | 521 | 521 | 510 | 515 | 69,000 |
2015/10/30 | 516 | 522 | 514 | 520 | 125,000 |
2015/10/29 | 517 | 524 | 504 | 516 | 333,000 |
2015/10/28 | 517 | 517 | 507 | 512 | 24,000 |
2015/10/27 | 516 | 516 | 509 | 510 | 64,000 |
2015/10/26 | 515 | 515 | 507 | 509 | 55,000 |
2015/10/23 | 509 | 510 | 500 | 507 | 268,000 |
2015/10/22 | 507 | 512 | 501 | 507 | 225,000 |
2015/10/21 | 510 | 517 | 505 | 508 | 153,000 |
2015/10/20 | 527 | 527 | 519 | 520 | 32,000 |
2015/10/19 | 520 | 525 | 514 | 522 | 100,000 |
2015/10/16 | 519 | 523 | 515 | 520 | 158,000 |
2015/10/15 | 517 | 519 | 511 | 518 | 70,000 |
2015/10/14 | 518 | 522 | 510 | 515 | 92,000 |
2015/10/13 | 513 | 524 | 506 | 518 | 135,000 |
2015/10/09 | 506 | 515 | 501 | 512 | 109,000 |
2015/10/08 | 498 | 507 | 491 | 502 | 109,000 |
2015/10/07 | 492 | 507 | 490 | 498 | 84,000 |
2015/10/06 | 489 | 494 | 489 | 492 | 41,000 |
2015/10/05 | 487 | 494 | 484 | 487 | 72,000 |
2015/10/02 | 491 | 494 | 486 | 490 | 36,000 |
2015/10/01 | 493 | 494 | 482 | 491 | 82,000 |
2015/09/30 | 492 | 494 | 482 | 489 | 91,000 |
2015/09/29 | 488 | 493 | 476 | 492 | 183,000 |
2015/09/28 | 496 | 496 | 478 | 491 | 79,000 |
2015/09/25 | 483 | 495 | 474 | 495 | 123,000 |
2015/09/24 | 487 | 488 | 477 | 479 | 110,000 |
2015/09/18 | 488 | 498 | 481 | 487 | 157,000 |
2015/09/17 | 487 | 494 | 486 | 493 | 53,000 |
2015/09/16 | 495 | 495 | 481 | 485 | 93,000 |
2015/09/15 | 481 | 492 | 477 | 488 | 73,000 |
2015/09/14 | 494 | 494 | 480 | 480 | 77,000 |
2015/09/11 | 495 | 497 | 490 | 495 | 204,000 |
2015/09/10 | 481 | 492 | 477 | 487 | 146,000 |
2015/09/09 | 481 | 495 | 481 | 493 | 141,000 |
2015/09/08 | 480 | 490 | 472 | 477 | 105,000 |
2015/09/07 | 475 | 490 | 472 | 485 | 124,000 |
2015/09/04 | 484 | 492 | 476 | 480 | 167,000 |
2015/09/03 | 484 | 493 | 482 | 484 | 91,000 |
2015/09/02 | 480 | 492 | 472 | 482 | 205,000 |
2015/09/01 | 501 | 507 | 491 | 493 | 161,000 |
2015/08/31 | 496 | 505 | 484 | 501 | 189,000 |
2015/08/28 | 490 | 496 | 480 | 490 | 125,000 |
2015/08/27 | 483 | 483 | 469 | 474 | 155,000 |
2015/08/26 | 480 | 481 | 470 | 476 | 216,000 |
2015/08/25 | 490 | 491 | 460 | 464 | 260,000 |
2015/08/24 | 513 | 513 | 490 | 498 | 194,000 |
2015/08/21 | 512 | 522 | 512 | 515 | 210,000 |
2015/08/20 | 537 | 537 | 524 | 525 | 105,000 |
2015/08/19 | 530 | 538 | 529 | 537 | 106,000 |
2015/08/18 | 533 | 536 | 520 | 535 | 183,000 |
2015/08/17 | 528 | 540 | 526 | 539 | 147,000 |
2015/08/14 | 519 | 528 | 514 | 528 | 113,000 |
2015/08/13 | 513 | 515 | 507 | 514 | 70,000 |
2015/08/12 | 515 | 516 | 507 | 512 | 184,000 |
2015/08/11 | 517 | 518 | 509 | 515 | 68,000 |
2015/08/10 | 503 | 521 | 497 | 515 | 278,000 |
2015/08/07 | 537 | 541 | 491 | 511 | 216,000 |
2015/08/06 | 537 | 539 | 533 | 537 | 71,000 |
2015/08/05 | 536 | 540 | 532 | 537 | 60,000 |
2015/08/04 | 539 | 539 | 529 | 537 | 63,000 |
2015/08/03 | 533 | 535 | 528 | 533 | 78,000 |
2015/07/31 | 531 | 535 | 529 | 534 | 59,000 |
2015/07/30 | 533 | 534 | 529 | 531 | 52,000 |
2015/07/29 | 530 | 543 | 527 | 531 | 69,000 |
2015/07/28 | 536 | 536 | 527 | 530 | 76,000 |
2015/07/27 | 536 | 545 | 533 | 535 | 59,000 |
2015/07/24 | 544 | 545 | 536 | 541 | 94,000 |
2015/07/23 | 534 | 537 | 531 | 535 | 26,000 |
2015/07/22 | 542 | 542 | 532 | 534 | 119,000 |
2015/07/21 | 539 | 551 | 535 | 551 | 99,000 |
2015/07/17 | 543 | 543 | 521 | 538 | 107,000 |
2015/07/16 | 537 | 545 | 532 | 543 | 70,000 |
2015/07/15 | 532 | 537 | 530 | 537 | 68,000 |
2015/07/14 | 534 | 534 | 526 | 532 | 40,000 |
2015/07/13 | 517 | 535 | 517 | 524 | 61,000 |
2015/07/10 | 513 | 523 | 513 | 517 | 99,000 |
2015/07/09 | 520 | 530 | 511 | 515 | 207,000 |
2015/07/08 | 526 | 534 | 526 | 528 | 106,000 |
2015/07/07 | 535 | 535 | 529 | 533 | 41,000 |
2015/07/06 | 530 | 535 | 525 | 527 | 72,000 |
2015/07/03 | 539 | 540 | 538 | 539 | 25,000 |
2015/07/02 | 542 | 545 | 540 | 543 | 42,000 |
2015/07/01 | 541 | 545 | 536 | 540 | 63,000 |
2015/06/30 | 540 | 548 | 540 | 544 | 60,000 |
2015/06/29 | 555 | 555 | 543 | 544 | 100,000 |
2015/06/26 | 549 | 559 | 549 | 557 | 64,000 |
2015/06/25 | 560 | 561 | 548 | 549 | 87,000 |
2015/06/24 | 559 | 563 | 558 | 561 | 144,000 |
2015/06/23 | 552 | 562 | 550 | 559 | 106,000 |
2015/06/22 | 558 | 564 | 552 | 554 | 68,000 |
2015/06/19 | 546 | 555 | 543 | 555 | 117,000 |
2015/06/18 | 548 | 549 | 540 | 542 | 71,000 |
2015/06/17 | 551 | 551 | 545 | 551 | 68,000 |
2015/06/16 | 553 | 554 | 547 | 550 | 48,000 |
2015/06/15 | 555 | 556 | 550 | 552 | 74,000 |
2015/06/12 | 548 | 553 | 545 | 552 | 125,000 |
2015/06/11 | 543 | 549 | 543 | 548 | 57,000 |
2015/06/10 | 548 | 549 | 543 | 544 | 98,000 |
2015/06/09 | 553 | 556 | 548 | 548 | 103,000 |
2015/06/08 | 559 | 560 | 554 | 557 | 94,000 |
2015/06/05 | 549 | 551 | 547 | 549 | 48,000 |
2015/06/04 | 554 | 555 | 548 | 550 | 123,000 |
2015/06/03 | 553 | 555 | 551 | 554 | 100,000 |
2015/06/02 | 548 | 552 | 546 | 550 | 49,000 |
2015/06/01 | 555 | 555 | 543 | 548 | 78,000 |
2015/05/29 | 558 | 562 | 552 | 553 | 86,000 |
2015/05/28 | 568 | 570 | 556 | 564 | 137,000 |
2015/05/27 | 568 | 570 | 565 | 568 | 55,000 |
2015/05/26 | 571 | 571 | 567 | 568 | 36,000 |
2015/05/25 | 571 | 571 | 565 | 570 | 66,000 |
2015/05/22 | 568 | 570 | 553 | 570 | 153,000 |
2015/05/21 | 568 | 569 | 557 | 560 | 83,000 |
2015/05/20 | 562 | 570 | 555 | 559 | 164,000 |
2015/05/19 | 568 | 573 | 552 | 561 | 152,000 |
2015/05/18 | 579 | 579 | 565 | 569 | 87,000 |
2015/05/15 | 584 | 590 | 576 | 582 | 98,000 |
2015/05/14 | 566 | 584 | 565 | 584 | 268,000 |
2015/05/13 | 565 | 579 | 556 | 562 | 191,000 |
2015/05/12 | 558 | 565 | 558 | 563 | 89,000 |
2015/05/11 | 549 | 564 | 549 | 556 | 113,000 |
2015/05/08 | 550 | 556 | 549 | 554 | 71,000 |
2015/05/07 | 550 | 560 | 543 | 555 | 88,000 |
2015/05/01 | 550 | 560 | 550 | 556 | 127,000 |
2015/04/30 | 561 | 567 | 553 | 559 | 101,000 |
2015/04/28 | 554 | 569 | 553 | 566 | 242,000 |
2015/04/27 | 554 | 557 | 551 | 555 | 50,000 |
2015/04/24 | 552 | 556 | 548 | 554 | 109,000 |
2015/04/23 | 552 | 555 | 549 | 553 | 108,000 |
2015/04/22 | 546 | 552 | 545 | 552 | 127,000 |
2015/04/21 | 548 | 552 | 544 | 551 | 113,000 |
2015/04/20 | 550 | 555 | 546 | 553 | 70,000 |
2015/04/17 | 555 | 556 | 544 | 555 | 145,000 |
2015/04/16 | 550 | 556 | 548 | 556 | 133,000 |
2015/04/15 | 556 | 558 | 543 | 555 | 122,000 |
2015/04/14 | 546 | 557 | 546 | 556 | 106,000 |
2015/04/13 | 540 | 554 | 540 | 547 | 211,000 |
2015/04/10 | 544 | 545 | 536 | 538 | 51,000 |
2015/04/09 | 530 | 541 | 530 | 540 | 104,000 |
2015/04/08 | 532 | 535 | 529 | 534 | 105,000 |
2015/04/07 | 523 | 527 | 523 | 524 | 33,000 |
2015/04/06 | 525 | 526 | 521 | 523 | 82,000 |
2015/04/03 | 539 | 539 | 526 | 533 | 93,000 |
2015/04/02 | 526 | 536 | 525 | 532 | 79,000 |
2015/04/01 | 514 | 525 | 514 | 519 | 78,000 |
2015/03/31 | 519 | 527 | 519 | 524 | 52,000 |
2015/03/30 | 518 | 522 | 514 | 516 | 111,000 |
2015/03/27 | 527 | 542 | 522 | 523 | 82,000 |
2015/03/26 | 541 | 550 | 541 | 542 | 114,000 |
2015/03/25 | 547 | 551 | 544 | 551 | 145,000 |
2015/03/24 | 536 | 548 | 536 | 544 | 116,000 |
2015/03/23 | 538 | 543 | 537 | 542 | 94,000 |
2015/03/20 | 528 | 534 | 525 | 533 | 130,000 |
2015/03/19 | 529 | 529 | 520 | 524 | 119,000 |
2015/03/18 | 526 | 529 | 525 | 529 | 80,000 |
2015/03/17 | 523 | 528 | 522 | 526 | 146,000 |
2015/03/16 | 514 | 521 | 514 | 520 | 90,000 |
2015/03/13 | 508 | 518 | 508 | 514 | 234,000 |
2015/03/12 | 517 | 519 | 513 | 516 | 78,000 |
2015/03/11 | 510 | 512 | 510 | 510 | 63,000 |
2015/03/10 | 524 | 524 | 510 | 512 | 111,000 |
2015/03/09 | 511 | 514 | 506 | 510 | 148,000 |
2015/03/06 | 511 | 517 | 511 | 517 | 69,000 |
2015/03/05 | 510 | 513 | 509 | 511 | 117,000 |
2015/03/04 | 509 | 513 | 509 | 511 | 79,000 |
2015/03/03 | 514 | 514 | 507 | 510 | 124,000 |
2015/03/02 | 523 | 524 | 510 | 516 | 122,000 |
2015/02/27 | 525 | 529 | 512 | 516 | 188,000 |
2015/02/26 | 527 | 530 | 526 | 530 | 56,000 |
2015/02/25 | 531 | 534 | 527 | 530 | 150,000 |
2015/02/24 | 525 | 532 | 521 | 525 | 43,000 |
2015/02/23 | 529 | 529 | 518 | 524 | 60,000 |
2015/02/20 | 533 | 534 | 526 | 532 | 78,000 |
2015/02/19 | 525 | 533 | 525 | 532 | 79,000 |
2015/02/18 | 534 | 535 | 519 | 523 | 133,000 |
2015/02/17 | 522 | 530 | 519 | 527 | 81,000 |
2015/02/16 | 514 | 525 | 513 | 519 | 89,000 |
2015/02/13 | 516 | 517 | 510 | 514 | 83,000 |
2015/02/12 | 511 | 516 | 506 | 506 | 122,000 |
2015/02/10 | 498 | 502 | 497 | 501 | 116,000 |
2015/02/09 | 508 | 513 | 498 | 503 | 150,000 |
2015/02/06 | 535 | 535 | 495 | 513 | 192,000 |
2015/02/05 | 533 | 535 | 527 | 534 | 54,000 |
2015/02/04 | 529 | 535 | 524 | 533 | 50,000 |
2015/02/03 | 532 | 532 | 518 | 519 | 43,000 |
2015/02/02 | 528 | 529 | 520 | 522 | 42,000 |
2015/01/30 | 524 | 536 | 524 | 525 | 76,000 |
2015/01/29 | 535 | 536 | 526 | 529 | 51,000 |
2015/01/28 | 529 | 539 | 529 | 536 | 68,000 |
2015/01/27 | 528 | 540 | 520 | 532 | 70,000 |
2015/01/26 | 519 | 526 | 519 | 523 | 48,000 |
2015/01/23 | 520 | 527 | 517 | 519 | 84,000 |
2015/01/22 | 531 | 531 | 516 | 524 | 70,000 |
2015/01/21 | 525 | 543 | 520 | 525 | 60,000 |
2015/01/20 | 522 | 527 | 520 | 526 | 54,000 |
2015/01/19 | 527 | 527 | 519 | 522 | 31,000 |
2015/01/16 | 518 | 526 | 515 | 519 | 47,000 |
2015/01/15 | 530 | 531 | 522 | 528 | 25,000 |
2015/01/14 | 522 | 532 | 522 | 523 | 28,000 |
2015/01/13 | 522 | 535 | 517 | 532 | 73,000 |
2015/01/09 | 526 | 534 | 524 | 532 | 71,000 |
2015/01/08 | 527 | 534 | 527 | 531 | 20,000 |
2015/01/07 | 521 | 536 | 521 | 527 | 34,000 |
2015/01/06 | 530 | 535 | 526 | 527 | 66,000 |
2015/01/05 | 538 | 545 | 537 | 540 | 45,000 |