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 |
---|---|---|---|---|---|
2019/12/30 | 751 | 751 | 738 | 739 | 78,900 |
2019/12/27 | 735 | 750 | 735 | 748 | 107,500 |
2019/12/26 | 732 | 742 | 726 | 740 | 88,600 |
2019/12/25 | 740 | 740 | 721 | 732 | 139,900 |
2019/12/24 | 740 | 750 | 733 | 738 | 130,600 |
2019/12/23 | 752 | 762 | 738 | 740 | 370,200 |
2019/12/20 | 722 | 735 | 721 | 731 | 160,600 |
2019/12/19 | 715 | 720 | 710 | 718 | 48,900 |
2019/12/18 | 719 | 721 | 709 | 716 | 69,700 |
2019/12/17 | 720 | 725 | 712 | 719 | 87,600 |
2019/12/16 | 709 | 723 | 709 | 718 | 169,900 |
2019/12/13 | 706 | 710 | 701 | 702 | 171,700 |
2019/12/12 | 695 | 697 | 685 | 692 | 59,000 |
2019/12/11 | 693 | 694 | 684 | 690 | 51,600 |
2019/12/10 | 690 | 698 | 686 | 693 | 98,600 |
2019/12/09 | 686 | 689 | 680 | 685 | 117,600 |
2019/12/06 | 673 | 679 | 669 | 672 | 55,500 |
2019/12/05 | 668 | 675 | 665 | 673 | 37,500 |
2019/12/04 | 659 | 668 | 656 | 668 | 39,400 |
2019/12/03 | 667 | 670 | 663 | 664 | 39,900 |
2019/12/02 | 677 | 683 | 665 | 676 | 83,700 |
2019/11/29 | 669 | 677 | 667 | 677 | 34,400 |
2019/11/28 | 673 | 673 | 665 | 671 | 34,400 |
2019/11/27 | 678 | 678 | 667 | 673 | 59,800 |
2019/11/26 | 680 | 687 | 667 | 683 | 105,900 |
2019/11/25 | 683 | 685 | 674 | 680 | 64,000 |
2019/11/22 | 666 | 671 | 663 | 665 | 48,400 |
2019/11/21 | 664 | 669 | 654 | 665 | 68,400 |
2019/11/20 | 667 | 672 | 664 | 668 | 41,800 |
2019/11/19 | 663 | 673 | 661 | 673 | 51,600 |
2019/11/18 | 665 | 667 | 662 | 663 | 25,400 |
2019/11/15 | 654 | 669 | 654 | 664 | 40,400 |
2019/11/14 | 662 | 667 | 651 | 654 | 54,700 |
2019/11/13 | 682 | 682 | 664 | 668 | 87,700 |
2019/11/12 | 687 | 687 | 677 | 682 | 59,400 |
2019/11/11 | 688 | 694 | 684 | 689 | 72,900 |
2019/11/08 | 694 | 699 | 685 | 688 | 98,700 |
2019/11/07 | 690 | 700 | 682 | 694 | 138,500 |
2019/11/06 | 698 | 710 | 695 | 698 | 180,900 |
2019/11/05 | 665 | 699 | 662 | 697 | 225,000 |
2019/11/01 | 653 | 653 | 633 | 640 | 102,900 |
2019/10/31 | 668 | 668 | 653 | 657 | 43,400 |
2019/10/30 | 650 | 665 | 648 | 665 | 99,600 |
2019/10/29 | 644 | 653 | 643 | 650 | 69,300 |
2019/10/28 | 648 | 648 | 633 | 637 | 75,300 |
2019/10/25 | 656 | 656 | 642 | 644 | 68,700 |
2019/10/24 | 655 | 655 | 646 | 650 | 67,500 |
2019/10/23 | 650 | 655 | 643 | 652 | 77,600 |
2019/10/21 | 650 | 655 | 643 | 650 | 62,700 |
2019/10/18 | 642 | 651 | 640 | 642 | 57,300 |
2019/10/17 | 654 | 654 | 641 | 641 | 85,400 |
2019/10/16 | 646 | 658 | 646 | 652 | 99,300 |
2019/10/15 | 634 | 642 | 629 | 635 | 97,500 |
2019/10/11 | 619 | 620 | 610 | 620 | 148,900 |
2019/10/10 | 617 | 617 | 608 | 613 | 69,500 |
2019/10/09 | 612 | 617 | 606 | 617 | 70,000 |
2019/10/08 | 611 | 616 | 611 | 616 | 99,700 |
2019/10/07 | 612 | 612 | 605 | 608 | 63,700 |
2019/10/04 | 606 | 612 | 601 | 612 | 105,700 |
2019/10/03 | 609 | 612 | 604 | 612 | 145,800 |
2019/10/02 | 622 | 629 | 614 | 627 | 90,200 |
2019/10/01 | 629 | 636 | 629 | 633 | 49,600 |
2019/09/30 | 633 | 639 | 623 | 626 | 79,400 |
2019/09/27 | 660 | 660 | 634 | 642 | 85,100 |
2019/09/26 | 673 | 676 | 661 | 665 | 114,000 |
2019/09/25 | 666 | 666 | 651 | 664 | 74,300 |
2019/09/24 | 671 | 677 | 664 | 665 | 80,300 |
2019/09/20 | 672 | 676 | 666 | 672 | 80,400 |
2019/09/19 | 652 | 665 | 652 | 663 | 111,400 |
2019/09/18 | 653 | 654 | 644 | 648 | 79,400 |
2019/09/17 | 651 | 658 | 644 | 653 | 86,800 |
2019/09/13 | 642 | 649 | 636 | 646 | 153,000 |
2019/09/12 | 638 | 642 | 634 | 636 | 94,700 |
2019/09/11 | 626 | 634 | 624 | 632 | 88,500 |
2019/09/10 | 623 | 627 | 620 | 626 | 68,500 |
2019/09/09 | 614 | 621 | 613 | 621 | 78,100 |
2019/09/06 | 615 | 621 | 612 | 614 | 54,700 |
2019/09/05 | 610 | 620 | 609 | 617 | 75,600 |
2019/09/04 | 614 | 614 | 606 | 606 | 55,700 |
2019/09/03 | 614 | 620 | 612 | 617 | 31,200 |
2019/09/02 | 622 | 625 | 613 | 616 | 32,600 |
2019/08/30 | 637 | 638 | 621 | 627 | 108,300 |
2019/08/29 | 634 | 638 | 625 | 628 | 47,200 |
2019/08/28 | 632 | 633 | 623 | 627 | 87,600 |
2019/08/27 | 616 | 637 | 611 | 637 | 128,900 |
2019/08/26 | 599 | 609 | 597 | 607 | 96,100 |
2019/08/23 | 624 | 624 | 614 | 619 | 61,400 |
2019/08/22 | 631 | 631 | 614 | 619 | 69,900 |
2019/08/21 | 628 | 628 | 619 | 625 | 50,100 |
2019/08/20 | 623 | 630 | 616 | 628 | 94,600 |
2019/08/19 | 612 | 623 | 604 | 620 | 72,600 |
2019/08/16 | 609 | 609 | 596 | 603 | 100,000 |
2019/08/15 | 599 | 614 | 596 | 614 | 84,100 |
2019/08/14 | 614 | 614 | 606 | 614 | 58,100 |
2019/08/13 | 610 | 613 | 600 | 604 | 84,600 |
2019/08/09 | 627 | 628 | 612 | 616 | 59,800 |
2019/08/08 | 610 | 630 | 604 | 623 | 88,100 |
2019/08/07 | 615 | 621 | 608 | 610 | 114,400 |
2019/08/06 | 605 | 620 | 597 | 618 | 162,700 |
2019/08/05 | 643 | 648 | 619 | 625 | 111,800 |
2019/08/02 | 650 | 661 | 641 | 648 | 127,500 |
2019/08/01 | 704 | 711 | 642 | 665 | 240,000 |
2019/07/31 | 695 | 711 | 695 | 701 | 140,000 |
2019/07/30 | 701 | 703 | 694 | 699 | 95,700 |
2019/07/29 | 704 | 706 | 698 | 703 | 40,700 |
2019/07/26 | 700 | 706 | 698 | 701 | 59,100 |
2019/07/25 | 703 | 703 | 692 | 699 | 113,000 |
2019/07/24 | 691 | 691 | 678 | 683 | 88,600 |
2019/07/23 | 692 | 700 | 683 | 688 | 114,400 |
2019/07/22 | 712 | 714 | 684 | 687 | 225,000 |
2019/07/19 | 684 | 709 | 677 | 708 | 183,500 |
2019/07/18 | 697 | 699 | 674 | 677 | 187,300 |
2019/07/17 | 688 | 706 | 687 | 698 | 168,200 |
2019/07/16 | 673 | 679 | 665 | 678 | 55,900 |
2019/07/12 | 665 | 677 | 661 | 668 | 92,900 |
2019/07/11 | 662 | 670 | 656 | 664 | 110,300 |
2019/07/10 | 655 | 661 | 649 | 656 | 88,600 |
2019/07/09 | 678 | 683 | 659 | 662 | 84,200 |
2019/07/08 | 685 | 688 | 676 | 676 | 78,600 |
2019/07/05 | 705 | 708 | 686 | 691 | 89,100 |
2019/07/04 | 711 | 718 | 698 | 709 | 54,400 |
2019/07/03 | 708 | 724 | 706 | 709 | 93,600 |
2019/07/02 | 693 | 714 | 693 | 708 | 119,400 |
2019/07/01 | 682 | 691 | 682 | 689 | 109,700 |
2019/06/28 | 665 | 678 | 665 | 673 | 100,800 |
2019/06/27 | 656 | 665 | 655 | 665 | 47,300 |
2019/06/26 | 658 | 663 | 652 | 652 | 52,300 |
2019/06/25 | 670 | 670 | 661 | 664 | 68,800 |
2019/06/24 | 645 | 657 | 637 | 657 | 87,600 |
2019/06/21 | 667 | 667 | 633 | 636 | 214,400 |
2019/06/20 | 670 | 670 | 662 | 663 | 68,000 |
2019/06/19 | 660 | 665 | 654 | 665 | 55,900 |
2019/06/18 | 666 | 670 | 650 | 651 | 63,800 |
2019/06/17 | 666 | 670 | 663 | 664 | 60,700 |
2019/06/14 | 660 | 669 | 656 | 664 | 154,300 |
2019/06/13 | 652 | 660 | 651 | 656 | 87,700 |
2019/06/12 | 653 | 658 | 652 | 652 | 37,900 |
2019/06/11 | 651 | 660 | 649 | 658 | 93,100 |
2019/06/10 | 655 | 661 | 654 | 656 | 69,800 |
2019/06/07 | 658 | 658 | 646 | 658 | 82,600 |
2019/06/06 | 653 | 659 | 650 | 652 | 44,800 |
2019/06/05 | 644 | 652 | 643 | 652 | 93,300 |
2019/06/04 | 627 | 634 | 626 | 634 | 62,000 |
2019/06/03 | 627 | 630 | 625 | 627 | 49,800 |
2019/05/31 | 634 | 644 | 631 | 633 | 114,500 |
2019/05/30 | 630 | 638 | 630 | 637 | 37,100 |
2019/05/29 | 624 | 637 | 622 | 634 | 122,100 |
2019/05/28 | 621 | 629 | 619 | 626 | 187,600 |
2019/05/27 | 619 | 622 | 616 | 619 | 61,200 |
2019/05/24 | 618 | 620 | 613 | 619 | 96,200 |
2019/05/23 | 619 | 620 | 615 | 618 | 58,600 |
2019/05/22 | 616 | 626 | 615 | 619 | 76,800 |
2019/05/21 | 606 | 615 | 606 | 612 | 52,500 |
2019/05/20 | 600 | 607 | 597 | 601 | 92,500 |
2019/05/17 | 594 | 604 | 591 | 599 | 89,500 |
2019/05/16 | 597 | 597 | 572 | 589 | 172,800 |
2019/05/15 | 618 | 618 | 597 | 600 | 98,400 |
2019/05/14 | 598 | 614 | 586 | 614 | 104,500 |
2019/05/13 | 631 | 637 | 617 | 617 | 83,500 |
2019/05/10 | 649 | 654 | 638 | 638 | 90,800 |
2019/05/09 | 642 | 674 | 642 | 649 | 137,200 |
2019/05/08 | 653 | 655 | 640 | 648 | 115,100 |
2019/05/07 | 674 | 679 | 667 | 667 | 74,100 |
2019/04/26 | 669 | 677 | 657 | 671 | 95,800 |
2019/04/25 | 675 | 679 | 671 | 675 | 95,600 |
2019/04/24 | 675 | 679 | 672 | 674 | 80,600 |
2019/04/23 | 669 | 674 | 664 | 672 | 51,900 |
2019/04/22 | 671 | 673 | 665 | 666 | 102,700 |
2019/04/19 | 660 | 668 | 660 | 665 | 104,300 |
2019/04/18 | 655 | 657 | 647 | 651 | 72,200 |
2019/04/17 | 639 | 654 | 637 | 652 | 143,200 |
2019/04/16 | 643 | 643 | 628 | 631 | 21,000 |
2019/04/15 | 639 | 648 | 638 | 642 | 66,900 |
2019/04/12 | 632 | 633 | 628 | 632 | 40,700 |
2019/04/11 | 630 | 632 | 626 | 630 | 42,000 |
2019/04/10 | 619 | 630 | 618 | 629 | 31,900 |
2019/04/09 | 626 | 626 | 617 | 624 | 32,900 |
2019/04/08 | 635 | 635 | 622 | 627 | 17,000 |
2019/04/05 | 634 | 636 | 626 | 632 | 31,700 |
2019/04/04 | 626 | 639 | 625 | 632 | 55,100 |
2019/04/03 | 623 | 629 | 619 | 629 | 42,200 |
2019/04/02 | 629 | 629 | 620 | 624 | 24,400 |
2019/04/01 | 612 | 625 | 610 | 624 | 67,300 |
2019/03/29 | 611 | 615 | 600 | 600 | 54,800 |
2019/03/28 | 621 | 622 | 611 | 611 | 66,200 |
2019/03/27 | 628 | 633 | 619 | 631 | 67,200 |
2019/03/26 | 651 | 653 | 633 | 649 | 200,500 |
2019/03/25 | 632 | 650 | 602 | 627 | 295,000 |
2019/03/22 | 620 | 634 | 619 | 634 | 91,500 |
2019/03/20 | 624 | 625 | 616 | 625 | 64,700 |
2019/03/19 | 625 | 625 | 616 | 619 | 29,500 |
2019/03/18 | 622 | 630 | 615 | 630 | 48,000 |
2019/03/15 | 611 | 625 | 610 | 619 | 66,300 |
2019/03/14 | 613 | 613 | 603 | 606 | 26,200 |
2019/03/13 | 617 | 619 | 604 | 607 | 34,300 |
2019/03/12 | 603 | 619 | 603 | 619 | 53,900 |
2019/03/11 | 595 | 595 | 588 | 595 | 36,600 |
2019/03/08 | 600 | 601 | 590 | 590 | 102,600 |
2019/03/07 | 614 | 614 | 604 | 612 | 57,000 |
2019/03/06 | 618 | 619 | 613 | 616 | 35,500 |
2019/03/05 | 615 | 620 | 612 | 619 | 39,000 |
2019/03/04 | 627 | 628 | 612 | 616 | 66,900 |
2019/03/01 | 629 | 629 | 622 | 626 | 45,500 |
2019/02/28 | 626 | 633 | 621 | 630 | 72,800 |
2019/02/27 | 617 | 627 | 615 | 624 | 71,000 |
2019/02/26 | 617 | 619 | 612 | 617 | 28,800 |
2019/02/25 | 614 | 618 | 612 | 618 | 36,900 |
2019/02/22 | 612 | 614 | 604 | 612 | 50,600 |
2019/02/21 | 607 | 617 | 607 | 616 | 35,900 |
2019/02/20 | 611 | 616 | 606 | 606 | 45,600 |
2019/02/19 | 617 | 617 | 609 | 613 | 39,000 |
2019/02/18 | 622 | 622 | 611 | 616 | 55,800 |
2019/02/15 | 607 | 611 | 601 | 607 | 28,200 |
2019/02/14 | 610 | 617 | 609 | 610 | 39,600 |
2019/02/13 | 605 | 613 | 602 | 607 | 58,900 |
2019/02/12 | 600 | 612 | 600 | 600 | 64,000 |
2019/02/08 | 608 | 608 | 591 | 595 | 68,800 |
2019/02/07 | 615 | 623 | 611 | 613 | 75,400 |
2019/02/06 | 622 | 642 | 613 | 615 | 115,000 |
2019/02/05 | 614 | 652 | 614 | 652 | 204,000 |
2019/02/04 | 590 | 615 | 590 | 615 | 69,100 |
2019/02/01 | 580 | 595 | 578 | 590 | 55,700 |
2019/01/31 | 581 | 591 | 578 | 584 | 37,600 |
2019/01/30 | 584 | 592 | 576 | 578 | 101,400 |
2019/01/29 | 573 | 585 | 570 | 580 | 57,300 |
2019/01/28 | 572 | 579 | 570 | 573 | 29,200 |
2019/01/25 | 583 | 586 | 572 | 573 | 39,300 |
2019/01/24 | 574 | 581 | 570 | 578 | 38,600 |
2019/01/23 | 574 | 579 | 567 | 577 | 53,000 |
2019/01/22 | 585 | 589 | 575 | 583 | 57,000 |
2019/01/21 | 574 | 586 | 572 | 585 | 35,600 |
2019/01/18 | 574 | 581 | 570 | 570 | 35,000 |
2019/01/17 | 571 | 575 | 563 | 574 | 43,800 |
2019/01/16 | 572 | 573 | 565 | 568 | 20,900 |
2019/01/15 | 567 | 576 | 565 | 574 | 38,900 |
2019/01/11 | 578 | 581 | 571 | 576 | 24,800 |
2019/01/10 | 571 | 577 | 564 | 575 | 33,500 |
2019/01/09 | 586 | 587 | 574 | 574 | 58,800 |
2019/01/08 | 588 | 589 | 580 | 583 | 42,700 |
2019/01/07 | 587 | 594 | 584 | 586 | 28,200 |
2019/01/04 | 573 | 577 | 564 | 569 | 48,900 |