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 |
---|---|---|---|---|---|
2017/12/29 | 803 | 807 | 798 | 804 | 55,000 |
2017/12/28 | 791 | 805 | 788 | 805 | 271,000 |
2017/12/27 | 787 | 798 | 787 | 794 | 93,000 |
2017/12/26 | 788 | 794 | 787 | 793 | 128,000 |
2017/12/25 | 794 | 797 | 789 | 792 | 164,000 |
2017/12/22 | 803 | 803 | 790 | 794 | 175,000 |
2017/12/21 | 782 | 803 | 782 | 801 | 155,000 |
2017/12/20 | 768 | 793 | 768 | 791 | 133,000 |
2017/12/19 | 785 | 789 | 766 | 768 | 182,000 |
2017/12/18 | 787 | 796 | 787 | 793 | 139,000 |
2017/12/15 | 783 | 792 | 781 | 788 | 150,000 |
2017/12/14 | 780 | 786 | 779 | 783 | 67,000 |
2017/12/13 | 784 | 790 | 774 | 780 | 105,000 |
2017/12/12 | 792 | 795 | 783 | 784 | 38,000 |
2017/12/11 | 793 | 793 | 783 | 789 | 123,000 |
2017/12/08 | 790 | 802 | 787 | 798 | 177,000 |
2017/12/07 | 774 | 806 | 774 | 802 | 307,000 |
2017/12/06 | 772 | 783 | 770 | 772 | 172,000 |
2017/12/05 | 792 | 792 | 775 | 779 | 300,000 |
2017/12/04 | 808 | 810 | 797 | 800 | 332,000 |
2017/12/01 | 810 | 815 | 800 | 807 | 354,000 |
2017/11/30 | 811 | 820 | 798 | 814 | 385,000 |
2017/11/29 | 811 | 824 | 808 | 820 | 292,000 |
2017/11/28 | 822 | 830 | 803 | 809 | 257,000 |
2017/11/27 | 813 | 830 | 802 | 823 | 252,000 |
2017/11/24 | 810 | 814 | 802 | 811 | 228,000 |
2017/11/22 | 820 | 827 | 808 | 818 | 216,000 |
2017/11/21 | 810 | 829 | 809 | 813 | 228,000 |
2017/11/20 | 820 | 822 | 809 | 811 | 209,000 |
2017/11/17 | 827 | 839 | 818 | 826 | 189,000 |
2017/11/16 | 818 | 850 | 818 | 824 | 216,000 |
2017/11/15 | 850 | 850 | 803 | 823 | 323,000 |
2017/11/14 | 830 | 852 | 828 | 852 | 243,000 |
2017/11/13 | 839 | 840 | 810 | 832 | 303,000 |
2017/11/10 | 796 | 835 | 796 | 831 | 433,000 |
2017/11/09 | 814 | 849 | 806 | 816 | 457,000 |
2017/11/08 | 733 | 827 | 725 | 814 | 942,000 |
2017/11/07 | 734 | 744 | 728 | 735 | 90,000 |
2017/11/06 | 728 | 739 | 724 | 730 | 114,000 |
2017/11/02 | 724 | 732 | 715 | 732 | 72,000 |
2017/11/01 | 721 | 725 | 717 | 724 | 83,000 |
2017/10/31 | 707 | 731 | 707 | 719 | 180,000 |
2017/10/30 | 716 | 717 | 711 | 711 | 196,000 |
2017/10/27 | 714 | 720 | 714 | 716 | 78,000 |
2017/10/26 | 701 | 720 | 700 | 717 | 102,000 |
2017/10/25 | 710 | 711 | 706 | 709 | 134,000 |
2017/10/24 | 704 | 710 | 704 | 709 | 84,000 |
2017/10/23 | 698 | 711 | 696 | 711 | 117,000 |
2017/10/20 | 686 | 700 | 686 | 700 | 108,000 |
2017/10/19 | 694 | 694 | 686 | 690 | 65,000 |
2017/10/18 | 693 | 697 | 685 | 694 | 113,000 |
2017/10/17 | 692 | 696 | 690 | 695 | 134,000 |
2017/10/16 | 700 | 700 | 691 | 695 | 87,000 |
2017/10/13 | 700 | 707 | 694 | 701 | 129,000 |
2017/10/12 | 695 | 704 | 686 | 698 | 109,000 |
2017/10/11 | 694 | 695 | 690 | 693 | 41,000 |
2017/10/10 | 694 | 698 | 692 | 698 | 77,000 |
2017/10/06 | 698 | 698 | 688 | 695 | 88,000 |
2017/10/05 | 702 | 703 | 696 | 698 | 97,000 |
2017/10/04 | 711 | 711 | 701 | 704 | 145,000 |
2017/10/03 | 712 | 712 | 704 | 710 | 68,000 |
2017/10/02 | 726 | 730 | 712 | 715 | 130,000 |
2017/09/29 | 710 | 723 | 707 | 720 | 126,000 |
2017/09/28 | 703 | 710 | 697 | 707 | 69,000 |
2017/09/27 | 698 | 699 | 683 | 698 | 74,000 |
2017/09/26 | 697 | 710 | 695 | 710 | 151,000 |
2017/09/25 | 705 | 708 | 694 | 696 | 137,000 |
2017/09/22 | 711 | 711 | 695 | 703 | 116,000 |
2017/09/21 | 707 | 707 | 696 | 704 | 152,000 |
2017/09/20 | 686 | 705 | 678 | 705 | 172,000 |
2017/09/19 | 681 | 684 | 661 | 681 | 237,000 |
2017/09/15 | 650 | 673 | 650 | 673 | 152,000 |
2017/09/14 | 654 | 656 | 651 | 653 | 160,000 |
2017/09/13 | 653 | 658 | 648 | 654 | 88,000 |
2017/09/12 | 643 | 655 | 642 | 649 | 131,000 |
2017/09/11 | 645 | 645 | 635 | 640 | 43,000 |
2017/09/08 | 636 | 644 | 630 | 638 | 200,000 |
2017/09/07 | 632 | 638 | 631 | 636 | 28,000 |
2017/09/06 | 631 | 637 | 627 | 632 | 72,000 |
2017/09/05 | 642 | 646 | 625 | 635 | 129,000 |
2017/09/04 | 642 | 647 | 638 | 640 | 130,000 |
2017/09/01 | 652 | 653 | 645 | 647 | 56,000 |
2017/08/31 | 640 | 652 | 640 | 647 | 210,000 |
2017/08/30 | 624 | 635 | 624 | 635 | 126,000 |
2017/08/29 | 613 | 624 | 613 | 618 | 65,000 |
2017/08/28 | 618 | 622 | 614 | 614 | 96,000 |
2017/08/25 | 617 | 620 | 616 | 618 | 84,000 |
2017/08/24 | 616 | 619 | 615 | 617 | 54,000 |
2017/08/23 | 615 | 623 | 614 | 615 | 65,000 |
2017/08/22 | 624 | 627 | 610 | 613 | 102,000 |
2017/08/21 | 626 | 627 | 623 | 624 | 76,000 |
2017/08/18 | 629 | 629 | 622 | 626 | 107,000 |
2017/08/17 | 628 | 629 | 627 | 629 | 95,000 |
2017/08/16 | 628 | 633 | 625 | 627 | 119,000 |
2017/08/15 | 627 | 630 | 625 | 625 | 65,000 |
2017/08/14 | 627 | 628 | 621 | 624 | 95,000 |
2017/08/10 | 635 | 635 | 627 | 631 | 92,000 |
2017/08/09 | 639 | 643 | 622 | 632 | 94,000 |
2017/08/08 | 641 | 645 | 637 | 642 | 296,000 |
2017/08/07 | 627 | 645 | 621 | 640 | 423,000 |
2017/08/04 | 600 | 631 | 589 | 615 | 269,000 |
2017/08/03 | 598 | 600 | 596 | 599 | 48,000 |
2017/08/02 | 601 | 601 | 596 | 598 | 29,000 |
2017/08/01 | 601 | 603 | 597 | 603 | 23,000 |
2017/07/31 | 603 | 608 | 599 | 601 | 45,000 |
2017/07/28 | 603 | 608 | 601 | 603 | 62,000 |
2017/07/27 | 606 | 607 | 600 | 603 | 68,000 |
2017/07/26 | 605 | 605 | 600 | 602 | 19,000 |
2017/07/25 | 607 | 607 | 597 | 605 | 61,000 |
2017/07/24 | 607 | 608 | 603 | 607 | 114,000 |
2017/07/21 | 604 | 610 | 604 | 607 | 73,000 |
2017/07/20 | 602 | 604 | 600 | 604 | 43,000 |
2017/07/19 | 599 | 603 | 596 | 602 | 62,000 |
2017/07/18 | 598 | 600 | 593 | 599 | 94,000 |
2017/07/14 | 590 | 596 | 587 | 593 | 59,000 |
2017/07/13 | 586 | 591 | 586 | 588 | 70,000 |
2017/07/12 | 595 | 595 | 586 | 586 | 54,000 |
2017/07/11 | 589 | 591 | 581 | 587 | 92,000 |
2017/07/10 | 587 | 591 | 580 | 583 | 88,000 |
2017/07/07 | 583 | 587 | 581 | 581 | 61,000 |
2017/07/06 | 588 | 589 | 586 | 587 | 46,000 |
2017/07/05 | 590 | 591 | 588 | 588 | 40,000 |
2017/07/04 | 596 | 600 | 591 | 591 | 48,000 |
2017/07/03 | 599 | 599 | 595 | 595 | 38,000 |
2017/06/30 | 602 | 605 | 582 | 597 | 75,000 |
2017/06/29 | 615 | 615 | 604 | 605 | 44,000 |
2017/06/28 | 610 | 614 | 607 | 609 | 41,000 |
2017/06/27 | 611 | 613 | 607 | 610 | 44,000 |
2017/06/26 | 619 | 619 | 611 | 611 | 19,000 |
2017/06/23 | 620 | 620 | 613 | 615 | 54,000 |
2017/06/22 | 618 | 618 | 610 | 617 | 65,000 |
2017/06/21 | 620 | 626 | 616 | 618 | 88,000 |
2017/06/20 | 623 | 636 | 620 | 623 | 190,000 |
2017/06/19 | 622 | 627 | 618 | 625 | 139,000 |
2017/06/16 | 605 | 622 | 604 | 622 | 128,000 |
2017/06/15 | 595 | 605 | 592 | 601 | 112,000 |
2017/06/14 | 590 | 599 | 590 | 592 | 60,000 |
2017/06/13 | 582 | 598 | 582 | 592 | 96,000 |
2017/06/12 | 583 | 583 | 576 | 578 | 53,000 |
2017/06/09 | 578 | 584 | 577 | 582 | 71,000 |
2017/06/08 | 573 | 580 | 573 | 575 | 40,000 |
2017/06/07 | 572 | 573 | 568 | 572 | 35,000 |
2017/06/06 | 576 | 576 | 568 | 569 | 33,000 |
2017/06/05 | 568 | 581 | 568 | 574 | 26,000 |
2017/06/02 | 566 | 576 | 566 | 574 | 58,000 |
2017/06/01 | 568 | 569 | 564 | 566 | 20,000 |
2017/05/31 | 564 | 566 | 563 | 564 | 43,000 |
2017/05/30 | 555 | 564 | 553 | 563 | 35,000 |
2017/05/29 | 566 | 574 | 558 | 559 | 28,000 |
2017/05/26 | 575 | 575 | 566 | 566 | 20,000 |
2017/05/25 | 572 | 573 | 568 | 570 | 48,000 |
2017/05/24 | 572 | 573 | 571 | 572 | 20,000 |
2017/05/23 | 568 | 572 | 568 | 572 | 35,000 |
2017/05/22 | 564 | 569 | 564 | 565 | 46,000 |
2017/05/19 | 566 | 566 | 562 | 564 | 70,000 |
2017/05/18 | 568 | 575 | 567 | 570 | 67,000 |
2017/05/17 | 574 | 579 | 571 | 578 | 27,000 |
2017/05/16 | 574 | 580 | 570 | 575 | 38,000 |
2017/05/15 | 571 | 571 | 567 | 571 | 33,000 |
2017/05/12 | 569 | 570 | 563 | 568 | 62,000 |
2017/05/11 | 590 | 590 | 561 | 565 | 153,000 |
2017/05/10 | 586 | 596 | 583 | 585 | 139,000 |
2017/05/09 | 588 | 592 | 585 | 592 | 34,000 |
2017/05/08 | 592 | 598 | 587 | 594 | 114,000 |
2017/05/02 | 584 | 589 | 582 | 582 | 51,000 |
2017/05/01 | 566 | 584 | 566 | 584 | 24,000 |
2017/04/28 | 570 | 570 | 566 | 566 | 23,000 |
2017/04/27 | 574 | 574 | 564 | 572 | 38,000 |
2017/04/26 | 571 | 573 | 568 | 572 | 20,000 |
2017/04/25 | 566 | 566 | 557 | 564 | 33,000 |
2017/04/24 | 562 | 563 | 554 | 562 | 39,000 |
2017/04/21 | 549 | 560 | 549 | 552 | 51,000 |
2017/04/20 | 548 | 553 | 548 | 549 | 43,000 |
2017/04/19 | 551 | 555 | 547 | 548 | 47,000 |
2017/04/18 | 547 | 552 | 547 | 550 | 41,000 |
2017/04/17 | 544 | 546 | 541 | 543 | 25,000 |
2017/04/14 | 535 | 547 | 531 | 544 | 49,000 |
2017/04/13 | 554 | 554 | 543 | 543 | 57,000 |
2017/04/12 | 561 | 561 | 555 | 559 | 21,000 |
2017/04/11 | 555 | 569 | 555 | 564 | 57,000 |
2017/04/10 | 564 | 570 | 559 | 559 | 33,000 |
2017/04/07 | 556 | 560 | 552 | 557 | 57,000 |
2017/04/06 | 563 | 563 | 554 | 554 | 58,000 |
2017/04/05 | 572 | 578 | 562 | 568 | 104,000 |
2017/04/04 | 584 | 584 | 563 | 569 | 91,000 |
2017/04/03 | 582 | 585 | 579 | 582 | 67,000 |
2017/03/31 | 590 | 592 | 578 | 579 | 72,000 |
2017/03/30 | 595 | 595 | 588 | 592 | 70,000 |
2017/03/29 | 608 | 608 | 600 | 603 | 40,000 |
2017/03/28 | 600 | 605 | 597 | 605 | 91,000 |
2017/03/27 | 588 | 594 | 580 | 591 | 59,000 |
2017/03/24 | 600 | 601 | 597 | 598 | 42,000 |
2017/03/23 | 593 | 602 | 593 | 600 | 68,000 |
2017/03/22 | 585 | 599 | 585 | 595 | 103,000 |
2017/03/21 | 591 | 595 | 581 | 594 | 56,000 |
2017/03/17 | 586 | 591 | 582 | 591 | 74,000 |
2017/03/16 | 595 | 595 | 587 | 590 | 47,000 |
2017/03/15 | 590 | 596 | 583 | 595 | 60,000 |
2017/03/14 | 591 | 591 | 585 | 590 | 34,000 |
2017/03/13 | 592 | 592 | 585 | 591 | 34,000 |
2017/03/10 | 589 | 590 | 587 | 590 | 62,000 |
2017/03/09 | 585 | 586 | 583 | 584 | 56,000 |
2017/03/08 | 590 | 591 | 581 | 585 | 67,000 |
2017/03/07 | 580 | 594 | 580 | 594 | 53,000 |
2017/03/06 | 562 | 580 | 562 | 580 | 56,000 |
2017/03/03 | 566 | 569 | 564 | 567 | 58,000 |
2017/03/02 | 561 | 568 | 561 | 567 | 112,000 |
2017/03/01 | 548 | 557 | 548 | 557 | 131,000 |
2017/02/28 | 548 | 551 | 546 | 546 | 45,000 |
2017/02/27 | 545 | 546 | 539 | 543 | 47,000 |
2017/02/24 | 544 | 545 | 543 | 545 | 31,000 |
2017/02/23 | 551 | 551 | 545 | 548 | 18,000 |
2017/02/22 | 552 | 552 | 545 | 549 | 72,000 |
2017/02/21 | 544 | 551 | 544 | 551 | 42,000 |
2017/02/20 | 543 | 545 | 541 | 544 | 22,000 |
2017/02/17 | 541 | 543 | 538 | 541 | 26,000 |
2017/02/16 | 540 | 544 | 540 | 541 | 31,000 |
2017/02/15 | 544 | 544 | 537 | 539 | 42,000 |
2017/02/14 | 540 | 543 | 537 | 539 | 45,000 |
2017/02/13 | 542 | 542 | 536 | 539 | 60,000 |
2017/02/10 | 540 | 540 | 535 | 537 | 47,000 |
2017/02/09 | 536 | 538 | 536 | 538 | 26,000 |
2017/02/08 | 544 | 546 | 535 | 538 | 55,000 |
2017/02/07 | 532 | 557 | 531 | 540 | 161,000 |
2017/02/06 | 538 | 538 | 531 | 533 | 31,000 |
2017/02/03 | 533 | 539 | 532 | 532 | 24,000 |
2017/02/02 | 531 | 533 | 530 | 531 | 39,000 |
2017/02/01 | 531 | 534 | 531 | 533 | 35,000 |
2017/01/31 | 538 | 552 | 532 | 534 | 92,000 |
2017/01/30 | 552 | 552 | 545 | 547 | 51,000 |
2017/01/27 | 551 | 559 | 549 | 553 | 74,000 |
2017/01/26 | 545 | 550 | 545 | 548 | 63,000 |
2017/01/25 | 542 | 542 | 538 | 541 | 57,000 |
2017/01/24 | 533 | 538 | 532 | 535 | 48,000 |
2017/01/23 | 531 | 535 | 529 | 530 | 64,000 |
2017/01/20 | 530 | 531 | 526 | 531 | 67,000 |
2017/01/19 | 531 | 531 | 525 | 526 | 53,000 |
2017/01/18 | 525 | 526 | 519 | 523 | 38,000 |
2017/01/17 | 529 | 531 | 523 | 526 | 61,000 |
2017/01/16 | 529 | 529 | 523 | 529 | 34,000 |
2017/01/13 | 524 | 538 | 521 | 526 | 66,000 |
2017/01/12 | 529 | 529 | 518 | 522 | 75,000 |
2017/01/11 | 533 | 533 | 527 | 531 | 49,000 |
2017/01/10 | 533 | 533 | 529 | 533 | 59,000 |
2017/01/06 | 527 | 529 | 524 | 528 | 53,000 |
2017/01/05 | 529 | 529 | 523 | 526 | 48,000 |
2017/01/04 | 518 | 527 | 515 | 526 | 97,000 |