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 |
---|---|---|---|---|---|
2018/12/28 | 579 | 593 | 578 | 583 | 42,600 |
2018/12/27 | 558 | 581 | 554 | 581 | 68,200 |
2018/12/26 | 543 | 549 | 533 | 538 | 73,600 |
2018/12/25 | 582 | 582 | 536 | 540 | 190,400 |
2018/12/21 | 565 | 577 | 542 | 566 | 256,300 |
2018/12/20 | 595 | 596 | 566 | 569 | 88,500 |
2018/12/19 | 612 | 616 | 598 | 600 | 52,500 |
2018/12/18 | 615 | 620 | 603 | 615 | 73,800 |
2018/12/17 | 627 | 640 | 624 | 624 | 54,400 |
2018/12/14 | 631 | 643 | 622 | 627 | 102,500 |
2018/12/13 | 621 | 639 | 621 | 636 | 93,700 |
2018/12/12 | 605 | 624 | 599 | 621 | 83,400 |
2018/12/11 | 603 | 609 | 593 | 597 | 94,300 |
2018/12/10 | 624 | 624 | 599 | 609 | 105,800 |
2018/12/07 | 603 | 608 | 593 | 604 | 50,500 |
2018/12/06 | 608 | 609 | 595 | 607 | 67,300 |
2018/12/05 | 608 | 625 | 607 | 615 | 60,600 |
2018/12/04 | 646 | 647 | 618 | 618 | 75,300 |
2018/12/03 | 640 | 647 | 639 | 645 | 72,300 |
2018/11/30 | 636 | 642 | 629 | 639 | 51,400 |
2018/11/29 | 640 | 647 | 634 | 636 | 49,500 |
2018/11/28 | 632 | 640 | 624 | 637 | 72,200 |
2018/11/27 | 640 | 640 | 628 | 632 | 71,800 |
2018/11/26 | 617 | 640 | 614 | 635 | 186,400 |
2018/11/22 | 604 | 621 | 593 | 617 | 198,300 |
2018/11/21 | 569 | 588 | 569 | 587 | 177,400 |
2018/11/20 | 574 | 587 | 572 | 578 | 86,500 |
2018/11/19 | 571 | 579 | 566 | 576 | 61,400 |
2018/11/16 | 568 | 579 | 565 | 571 | 75,300 |
2018/11/15 | 562 | 573 | 561 | 570 | 111,400 |
2018/11/14 | 576 | 583 | 573 | 576 | 81,600 |
2018/11/13 | 584 | 584 | 571 | 575 | 61,700 |
2018/11/12 | 591 | 602 | 590 | 596 | 45,400 |
2018/11/09 | 596 | 605 | 595 | 596 | 43,400 |
2018/11/08 | 599 | 607 | 597 | 598 | 68,700 |
2018/11/07 | 597 | 600 | 586 | 589 | 65,800 |
2018/11/06 | 601 | 604 | 595 | 599 | 51,800 |
2018/11/05 | 592 | 603 | 586 | 598 | 47,600 |
2018/11/02 | 584 | 599 | 582 | 596 | 91,200 |
2018/11/01 | 571 | 600 | 564 | 584 | 157,300 |
2018/10/31 | 571 | 582 | 569 | 579 | 79,900 |
2018/10/30 | 555 | 574 | 554 | 567 | 86,400 |
2018/10/29 | 560 | 566 | 554 | 556 | 65,200 |
2018/10/26 | 570 | 574 | 554 | 559 | 124,000 |
2018/10/25 | 574 | 574 | 557 | 558 | 129,900 |
2018/10/24 | 580 | 587 | 574 | 584 | 83,500 |
2018/10/23 | 583 | 590 | 571 | 572 | 115,700 |
2018/10/22 | 606 | 606 | 584 | 589 | 136,000 |
2018/10/19 | 590 | 609 | 590 | 606 | 111,800 |
2018/10/18 | 602 | 605 | 593 | 597 | 112,000 |
2018/10/17 | 583 | 597 | 579 | 595 | 145,700 |
2018/10/16 | 570 | 576 | 566 | 568 | 107,000 |
2018/10/15 | 580 | 588 | 570 | 570 | 99,500 |
2018/10/12 | 573 | 593 | 571 | 583 | 132,900 |
2018/10/11 | 575 | 581 | 570 | 574 | 115,200 |
2018/10/10 | 589 | 595 | 582 | 590 | 80,900 |
2018/10/09 | 595 | 596 | 585 | 585 | 141,700 |
2018/10/05 | 605 | 605 | 595 | 596 | 102,000 |
2018/10/04 | 614 | 617 | 604 | 607 | 96,800 |
2018/10/03 | 619 | 623 | 608 | 608 | 85,300 |
2018/10/02 | 631 | 635 | 618 | 619 | 135,900 |
2018/10/01 | 622 | 632 | 621 | 626 | 118,500 |
2018/09/28 | 637 | 637 | 620 | 621 | 150,600 |
2018/09/27 | 643 | 643 | 622 | 629 | 163,200 |
2018/09/26 | 648 | 648 | 634 | 640 | 119,200 |
2018/09/25 | 670 | 670 | 647 | 661 | 206,700 |
2018/09/21 | 659 | 681 | 653 | 660 | 192,500 |
2018/09/20 | 658 | 658 | 641 | 654 | 105,400 |
2018/09/19 | 654 | 656 | 644 | 652 | 95,000 |
2018/09/18 | 631 | 647 | 627 | 644 | 66,100 |
2018/09/14 | 627 | 638 | 624 | 632 | 165,700 |
2018/09/13 | 604 | 625 | 604 | 618 | 54,800 |
2018/09/12 | 621 | 623 | 604 | 612 | 135,600 |
2018/09/11 | 624 | 624 | 619 | 621 | 73,700 |
2018/09/10 | 616 | 627 | 616 | 623 | 105,600 |
2018/09/07 | 610 | 616 | 606 | 614 | 54,000 |
2018/09/06 | 616 | 621 | 610 | 614 | 102,900 |
2018/09/05 | 620 | 623 | 615 | 618 | 57,000 |
2018/09/04 | 619 | 624 | 617 | 620 | 40,600 |
2018/09/03 | 624 | 625 | 605 | 617 | 130,800 |
2018/08/31 | 631 | 634 | 611 | 616 | 193,100 |
2018/08/30 | 625 | 640 | 621 | 636 | 144,800 |
2018/08/29 | 625 | 628 | 618 | 618 | 60,700 |
2018/08/28 | 624 | 630 | 623 | 624 | 48,100 |
2018/08/27 | 620 | 625 | 615 | 619 | 99,600 |
2018/08/24 | 612 | 623 | 612 | 612 | 67,900 |
2018/08/23 | 624 | 628 | 611 | 612 | 106,400 |
2018/08/22 | 602 | 620 | 602 | 618 | 88,600 |
2018/08/21 | 610 | 610 | 600 | 605 | 99,800 |
2018/08/20 | 614 | 620 | 605 | 618 | 93,600 |
2018/08/17 | 600 | 616 | 595 | 612 | 129,000 |
2018/08/16 | 612 | 612 | 587 | 601 | 172,300 |
2018/08/15 | 627 | 627 | 618 | 621 | 70,500 |
2018/08/14 | 626 | 628 | 616 | 627 | 157,600 |
2018/08/13 | 661 | 661 | 631 | 632 | 140,700 |
2018/08/10 | 677 | 697 | 660 | 661 | 245,600 |
2018/08/09 | 653 | 680 | 647 | 676 | 392,300 |
2018/08/08 | 615 | 625 | 614 | 623 | 106,700 |
2018/08/07 | 603 | 616 | 601 | 615 | 57,300 |
2018/08/06 | 614 | 619 | 602 | 603 | 88,800 |
2018/08/03 | 625 | 631 | 610 | 613 | 109,300 |
2018/08/02 | 606 | 625 | 606 | 624 | 150,700 |
2018/08/01 | 657 | 659 | 611 | 615 | 376,000 |
2018/07/31 | 643 | 652 | 633 | 644 | 167,300 |
2018/07/30 | 646 | 649 | 635 | 639 | 105,700 |
2018/07/27 | 638 | 640 | 631 | 640 | 108,500 |
2018/07/26 | 633 | 642 | 627 | 638 | 121,600 |
2018/07/25 | 618 | 620 | 612 | 618 | 117,100 |
2018/07/24 | 610 | 612 | 602 | 606 | 64,000 |
2018/07/23 | 599 | 600 | 590 | 596 | 190,400 |
2018/07/20 | 594 | 603 | 583 | 589 | 182,900 |
2018/07/19 | 583 | 595 | 580 | 594 | 79,800 |
2018/07/18 | 580 | 591 | 578 | 584 | 57,900 |
2018/07/17 | 575 | 582 | 571 | 575 | 67,700 |
2018/07/13 | 566 | 582 | 566 | 579 | 64,100 |
2018/07/12 | 569 | 574 | 565 | 565 | 38,500 |
2018/07/11 | 571 | 577 | 560 | 564 | 100,000 |
2018/07/10 | 577 | 589 | 577 | 581 | 73,300 |
2018/07/09 | 560 | 574 | 560 | 574 | 50,600 |
2018/07/06 | 560 | 565 | 551 | 562 | 141,300 |
2018/07/05 | 570 | 572 | 557 | 559 | 92,100 |
2018/07/04 | 581 | 585 | 572 | 573 | 140,900 |
2018/07/03 | 600 | 602 | 585 | 586 | 93,100 |
2018/07/02 | 618 | 626 | 600 | 602 | 58,800 |
2018/06/29 | 624 | 628 | 611 | 624 | 68,500 |
2018/06/28 | 615 | 623 | 605 | 621 | 93,400 |
2018/06/27 | 610 | 625 | 609 | 617 | 95,700 |
2018/06/26 | 591 | 609 | 591 | 609 | 95,600 |
2018/06/25 | 610 | 611 | 596 | 597 | 155,100 |
2018/06/22 | 620 | 621 | 604 | 610 | 258,200 |
2018/06/21 | 632 | 639 | 623 | 624 | 71,300 |
2018/06/20 | 636 | 636 | 614 | 634 | 83,100 |
2018/06/19 | 643 | 647 | 631 | 634 | 81,800 |
2018/06/18 | 659 | 663 | 641 | 642 | 115,500 |
2018/06/15 | 672 | 679 | 654 | 663 | 129,200 |
2018/06/14 | 681 | 683 | 668 | 668 | 81,500 |
2018/06/13 | 687 | 687 | 681 | 685 | 40,100 |
2018/06/12 | 689 | 692 | 681 | 685 | 51,700 |
2018/06/11 | 685 | 690 | 681 | 689 | 60,600 |
2018/06/08 | 688 | 688 | 678 | 685 | 102,800 |
2018/06/07 | 690 | 694 | 681 | 693 | 52,500 |
2018/06/06 | 686 | 686 | 668 | 685 | 82,800 |
2018/06/05 | 692 | 699 | 676 | 682 | 60,400 |
2018/06/04 | 682 | 696 | 682 | 693 | 66,600 |
2018/06/01 | 674 | 684 | 669 | 680 | 48,900 |
2018/05/31 | 685 | 686 | 675 | 682 | 87,700 |
2018/05/30 | 690 | 695 | 673 | 684 | 115,100 |
2018/05/29 | 708 | 708 | 696 | 700 | 80,500 |
2018/05/28 | 690 | 713 | 690 | 711 | 101,400 |
2018/05/25 | 691 | 695 | 682 | 690 | 90,400 |
2018/05/24 | 710 | 710 | 687 | 691 | 64,400 |
2018/05/23 | 699 | 711 | 696 | 704 | 87,700 |
2018/05/22 | 701 | 702 | 693 | 699 | 77,500 |
2018/05/21 | 693 | 708 | 692 | 708 | 90,400 |
2018/05/18 | 700 | 707 | 686 | 687 | 128,600 |
2018/05/17 | 714 | 714 | 700 | 702 | 28,800 |
2018/05/16 | 704 | 714 | 696 | 709 | 69,500 |
2018/05/15 | 685 | 704 | 685 | 704 | 80,000 |
2018/05/14 | 683 | 688 | 672 | 685 | 125,200 |
2018/05/11 | 703 | 711 | 674 | 677 | 241,000 |
2018/05/10 | 717 | 732 | 701 | 707 | 265,500 |
2018/05/09 | 679 | 726 | 672 | 706 | 254,400 |
2018/05/08 | 680 | 680 | 671 | 677 | 47,800 |
2018/05/07 | 678 | 678 | 664 | 675 | 42,600 |
2018/05/02 | 671 | 673 | 667 | 672 | 28,600 |
2018/05/01 | 673 | 678 | 664 | 671 | 49,200 |
2018/04/27 | 679 | 682 | 662 | 669 | 172,500 |
2018/04/26 | 680 | 682 | 674 | 676 | 63,800 |
2018/04/25 | 680 | 683 | 673 | 680 | 68,200 |
2018/04/24 | 694 | 695 | 680 | 684 | 117,600 |
2018/04/23 | 699 | 700 | 687 | 688 | 87,100 |
2018/04/20 | 683 | 695 | 681 | 691 | 77,000 |
2018/04/19 | 681 | 689 | 676 | 685 | 42,300 |
2018/04/18 | 675 | 684 | 671 | 681 | 34,000 |
2018/04/17 | 691 | 691 | 668 | 671 | 77,400 |
2018/04/16 | 670 | 692 | 669 | 688 | 155,600 |
2018/04/13 | 653 | 664 | 650 | 657 | 79,700 |
2018/04/12 | 669 | 669 | 648 | 651 | 97,500 |
2018/04/11 | 655 | 669 | 653 | 666 | 113,000 |
2018/04/10 | 654 | 657 | 646 | 651 | 70,600 |
2018/04/09 | 650 | 656 | 639 | 653 | 156,700 |
2018/04/06 | 672 | 674 | 648 | 653 | 194,500 |
2018/04/05 | 688 | 690 | 670 | 672 | 150,200 |
2018/04/04 | 685 | 691 | 679 | 681 | 91,000 |
2018/04/03 | 669 | 685 | 668 | 681 | 83,700 |
2018/04/02 | 693 | 693 | 675 | 676 | 157,900 |
2018/03/30 | 684 | 695 | 661 | 693 | 192,100 |
2018/03/29 | 695 | 698 | 675 | 685 | 141,500 |
2018/03/28 | 687 | 695 | 678 | 694 | 130,800 |
2018/03/27 | 691 | 696 | 683 | 695 | 101,800 |
2018/03/26 | 680 | 685 | 667 | 685 | 91,100 |
2018/03/23 | 693 | 701 | 677 | 680 | 143,400 |
2018/03/22 | 713 | 715 | 702 | 710 | 89,700 |
2018/03/20 | 703 | 711 | 703 | 711 | 73,900 |
2018/03/19 | 707 | 719 | 702 | 706 | 132,800 |
2018/03/16 | 735 | 735 | 714 | 721 | 142,400 |
2018/03/15 | 745 | 745 | 724 | 734 | 76,800 |
2018/03/14 | 723 | 740 | 719 | 740 | 91,900 |
2018/03/13 | 709 | 721 | 702 | 721 | 195,700 |
2018/03/12 | 723 | 723 | 707 | 716 | 143,700 |
2018/03/09 | 723 | 735 | 715 | 720 | 121,800 |
2018/03/08 | 718 | 718 | 710 | 716 | 87,700 |
2018/03/07 | 720 | 723 | 711 | 712 | 125,900 |
2018/03/06 | 727 | 732 | 717 | 720 | 91,000 |
2018/03/05 | 724 | 727 | 719 | 720 | 169,100 |
2018/03/02 | 712 | 728 | 711 | 724 | 102,400 |
2018/03/01 | 731 | 735 | 721 | 727 | 189,000 |
2018/02/28 | 738 | 754 | 738 | 738 | 120,100 |
2018/02/27 | 747 | 748 | 737 | 743 | 128,200 |
2018/02/26 | 756 | 756 | 740 | 746 | 135,500 |
2018/02/23 | 720 | 746 | 717 | 742 | 124,200 |
2018/02/22 | 726 | 726 | 712 | 717 | 88,300 |
2018/02/21 | 718 | 725 | 711 | 714 | 86,100 |
2018/02/20 | 735 | 735 | 710 | 717 | 96,500 |
2018/02/19 | 719 | 736 | 714 | 736 | 251,700 |
2018/02/16 | 698 | 708 | 689 | 704 | 62,200 |
2018/02/15 | 687 | 696 | 683 | 685 | 79,700 |
2018/02/14 | 717 | 718 | 680 | 684 | 120,900 |
2018/02/13 | 710 | 724 | 697 | 718 | 333,400 |
2018/02/09 | 680 | 694 | 675 | 689 | 199,100 |
2018/02/08 | 730 | 730 | 705 | 710 | 185,900 |
2018/02/07 | 771 | 772 | 713 | 728 | 206,600 |
2018/02/06 | 747 | 749 | 691 | 713 | 217,100 |
2018/02/05 | 785 | 796 | 776 | 778 | 121,400 |
2018/02/02 | 807 | 810 | 791 | 800 | 140,400 |
2018/02/01 | 786 | 813 | 784 | 813 | 176,600 |
2018/01/31 | 782 | 794 | 774 | 785 | 149,300 |
2018/01/30 | 795 | 796 | 784 | 784 | 132,800 |
2018/01/29 | 790 | 798 | 786 | 792 | 61,000 |
2018/01/26 | 785 | 795 | 785 | 791 | 65,200 |
2018/01/25 | 789 | 789 | 781 | 785 | 131,200 |
2018/01/24 | 785 | 789 | 784 | 789 | 85,100 |
2018/01/23 | 794 | 794 | 785 | 789 | 91,200 |
2018/01/22 | 791 | 792 | 782 | 792 | 109,900 |
2018/01/19 | 788 | 794 | 783 | 793 | 73,400 |
2018/01/18 | 811 | 819 | 783 | 785 | 212,700 |
2018/01/17 | 797 | 809 | 796 | 809 | 175,100 |
2018/01/16 | 800 | 806 | 793 | 806 | 160,300 |
2018/01/15 | 803 | 808 | 794 | 803 | 152,800 |
2018/01/12 | 798 | 805 | 787 | 803 | 237,700 |
2018/01/11 | 807 | 809 | 792 | 802 | 198,700 |
2018/01/10 | 814 | 814 | 802 | 809 | 176,700 |
2018/01/09 | 815 | 819 | 802 | 809 | 241,300 |
2018/01/05 | 818 | 822 | 808 | 809 | 164,500 |
2018/01/04 | 807 | 824 | 807 | 817 | 219,700 |