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
2020/12/30 690 695 684 690 63,500
2020/12/29 687 692 684 690 87,400
2020/12/28 697 697 681 687 74,400
2020/12/25 688 693 685 692 92,100
2020/12/24 692 696 690 695 60,400
2020/12/23 689 694 684 691 76,800
2020/12/22 690 695 685 686 144,000
2020/12/21 702 705 697 701 89,000
2020/12/18 700 702 696 697 71,800
2020/12/17 708 710 698 702 63,900
2020/12/16 714 714 707 707 60,300
2020/12/15 705 717 704 708 106,000
2020/12/14 699 706 698 701 122,800
2020/12/11 699 700 692 698 97,100
2020/12/10 697 706 697 701 158,200
2020/12/09 694 696 686 696 171,200
2020/12/08 687 694 682 688 104,800
2020/12/07 697 701 687 688 105,700
2020/12/04 700 704 696 699 83,600
2020/12/03 708 711 699 700 179,200
2020/12/02 711 716 701 702 129,100
2020/12/01 707 716 701 711 128,300
2020/11/30 706 710 693 708 274,600
2020/11/27 697 708 690 708 362,800
2020/11/26 682 695 680 692 116,200
2020/11/25 707 707 680 681 273,200
2020/11/24 681 704 678 699 238,200
2020/11/20 658 668 658 662 135,000
2020/11/19 662 665 656 658 129,000
2020/11/18 667 671 663 663 120,900
2020/11/17 670 671 661 669 134,100
2020/11/16 669 671 661 670 167,700
2020/11/13 682 682 667 669 162,600
2020/11/12 687 690 682 688 88,400
2020/11/11 700 700 684 687 165,100
2020/11/10 688 693 681 692 153,300
2020/11/09 685 689 673 686 148,100
2020/11/06 695 695 675 678 137,700
2020/11/05 666 703 652 696 546,000
2020/11/04 676 676 662 670 116,700
2020/11/02 667 676 661 667 147,700
2020/10/30 670 672 662 665 109,700
2020/10/29 662 669 660 667 83,100
2020/10/28 665 672 661 671 104,600
2020/10/27 670 675 663 675 134,100
2020/10/26 692 702 675 680 129,100
2020/10/23 682 698 677 693 134,400
2020/10/22 688 690 673 677 171,500
2020/10/21 687 697 685 694 109,400
2020/10/20 695 698 690 690 70,500
2020/10/19 694 702 694 699 81,900
2020/10/16 695 697 692 695 63,700
2020/10/15 697 702 695 695 58,800
2020/10/14 701 702 697 702 51,500
2020/10/13 707 707 701 701 54,700
2020/10/12 708 711 704 706 47,000
2020/10/09 710 711 700 703 81,800
2020/10/08 705 713 704 709 92,900
2020/10/07 700 707 696 700 106,500
2020/10/06 712 714 700 703 83,200
2020/10/05 707 721 703 706 158,400
2020/10/02 703 712 702 703 121,900
2020/09/30 721 721 698 698 94,800
2020/09/29 717 728 710 722 94,400
2020/09/28 720 727 704 726 191,500
2020/09/25 710 720 704 714 149,200
2020/09/24 705 711 698 702 128,400
2020/09/23 712 713 702 704 136,100
2020/09/18 707 727 707 724 139,600
2020/09/17 701 708 698 708 76,700
2020/09/16 708 709 699 707 51,500
2020/09/15 719 719 700 706 74,200
2020/09/14 710 723 709 723 120,800
2020/09/11 703 708 698 704 76,700
2020/09/10 700 707 698 705 57,000
2020/09/09 687 701 686 700 111,400
2020/09/08 695 698 687 698 122,400
2020/09/07 705 708 692 695 126,100
2020/09/04 698 708 693 706 58,400
2020/09/03 701 707 698 702 79,900
2020/09/02 701 708 699 704 51,200
2020/09/01 684 710 682 710 112,600
2020/08/31 695 703 676 676 268,900
2020/08/28 702 710 687 697 103,900
2020/08/27 710 712 700 703 48,200
2020/08/26 714 714 703 714 23,700
2020/08/25 715 715 705 713 66,500
2020/08/24 699 706 698 702 59,800
2020/08/21 701 707 699 703 39,100
2020/08/20 702 707 696 698 54,800
2020/08/19 721 721 707 711 27,700
2020/08/18 711 729 707 721 83,500
2020/08/17 721 726 704 705 87,800
2020/08/14 725 728 720 721 57,300
2020/08/13 725 725 710 721 100,700
2020/08/12 715 729 710 723 115,100
2020/08/11 708 715 704 714 117,600
2020/08/07 700 706 692 704 103,300
2020/08/06 720 728 697 700 133,000
2020/08/05 694 735 683 724 379,900
2020/08/04 694 694 685 688 85,100
2020/08/03 675 691 673 688 84,000
2020/07/31 692 692 662 668 91,600
2020/07/30 701 705 685 697 115,600
2020/07/29 701 702 694 701 68,000
2020/07/28 705 708 698 703 53,100
2020/07/27 698 708 693 707 70,800
2020/07/22 716 716 701 703 205,700
2020/07/21 711 711 697 710 160,400
2020/07/20 709 715 705 713 89,900
2020/07/17 695 710 693 710 131,300
2020/07/16 703 703 693 695 120,200
2020/07/15 709 709 695 704 128,400
2020/07/14 700 705 697 704 91,800
2020/07/13 697 705 697 702 111,100
2020/07/10 690 693 677 679 101,300
2020/07/09 680 699 675 693 113,700
2020/07/08 692 696 678 678 194,000
2020/07/07 713 713 692 700 130,100
2020/07/06 721 733 718 720 226,100
2020/07/03 704 714 694 701 159,500
2020/07/02 699 709 696 701 112,000
2020/07/01 701 701 685 699 127,400
2020/06/30 684 701 676 701 196,300
2020/06/29 676 684 673 682 61,300
2020/06/26 676 688 676 685 104,500
2020/06/25 679 680 671 672 54,900
2020/06/24 692 694 682 683 68,000
2020/06/23 695 704 691 699 51,000
2020/06/22 710 710 693 695 86,100
2020/06/19 727 729 704 715 271,400
2020/06/18 697 716 687 713 65,300
2020/06/17 698 707 696 697 41,600
2020/06/16 693 704 689 702 89,000
2020/06/15 688 695 679 679 89,300
2020/06/12 682 689 674 679 76,600
2020/06/11 700 701 689 690 59,700
2020/06/10 700 707 699 703 42,000
2020/06/09 709 709 697 705 55,300
2020/06/08 708 708 696 707 59,300
2020/06/05 714 714 700 701 70,700
2020/06/04 707 719 697 718 92,300
2020/06/03 714 715 697 700 59,500
2020/06/02 697 710 695 705 85,600
2020/06/01 730 730 692 692 121,900
2020/05/29 700 748 700 736 319,100
2020/05/28 707 718 697 712 208,500
2020/05/27 683 705 678 700 128,900
2020/05/26 665 685 665 683 124,500
2020/05/25 663 663 649 660 61,800
2020/05/22 660 660 646 653 75,400
2020/05/21 657 662 650 656 109,300
2020/05/20 650 662 648 654 83,500
2020/05/19 658 662 644 646 60,100
2020/05/18 633 647 633 646 107,800
2020/05/15 637 637 616 625 109,600
2020/05/14 641 643 635 635 96,800
2020/05/13 641 653 637 644 118,700
2020/05/12 649 659 644 646 168,000
2020/05/11 625 645 625 643 114,000
2020/05/08 608 619 607 618 121,900
2020/05/07 593 609 588 602 207,200
2020/05/01 593 594 577 592 139,800
2020/04/30 597 599 585 588 116,300
2020/04/28 593 593 581 584 59,700
2020/04/27 583 594 582 593 109,100
2020/04/24 593 593 577 583 91,300
2020/04/23 570 584 567 584 101,200
2020/04/22 560 571 555 567 88,800
2020/04/21 555 570 555 568 47,300
2020/04/20 560 568 555 561 49,200
2020/04/17 582 585 562 565 116,900
2020/04/16 551 584 551 582 69,800
2020/04/15 579 579 552 559 94,100
2020/04/14 571 579 568 576 72,400
2020/04/13 593 593 577 578 47,300
2020/04/10 573 596 566 595 107,500
2020/04/09 572 572 559 569 82,500
2020/04/08 586 588 569 573 127,000
2020/04/07 583 596 573 589 113,100
2020/04/06 552 575 547 573 94,300
2020/04/03 550 569 542 551 82,900
2020/04/02 565 573 551 556 75,600
2020/04/01 589 601 570 575 130,000
2020/03/31 600 601 581 599 111,800
2020/03/30 610 610 584 607 154,300
2020/03/27 630 652 612 634 229,900
2020/03/26 584 632 574 624 256,500
2020/03/25 594 601 577 601 186,800
2020/03/24 570 575 555 575 172,400
2020/03/23 529 569 528 560 345,100
2020/03/19 496 521 496 514 194,100
2020/03/18 505 508 489 492 263,000
2020/03/17 489 513 480 504 258,700
2020/03/16 501 512 495 497 187,800
2020/03/13 485 492 466 485 253,900
2020/03/12 522 524 504 515 216,400
2020/03/11 541 547 530 531 123,500
2020/03/10 528 549 511 549 126,800
2020/03/09 541 548 530 538 127,900
2020/03/06 566 567 553 556 180,200
2020/03/05 592 592 573 576 201,900
2020/03/04 580 592 575 582 167,400
2020/03/03 615 618 593 594 181,400
2020/03/02 611 621 602 612 213,300
2020/02/28 609 623 605 621 231,200
2020/02/27 619 624 612 620 160,100
2020/02/26 623 629 609 626 126,000
2020/02/25 625 639 625 630 269,500
2020/02/21 626 637 626 635 128,000
2020/02/20 634 639 621 625 100,700
2020/02/19 635 640 630 631 85,000
2020/02/18 648 648 630 634 88,300
2020/02/17 659 659 645 648 53,400
2020/02/14 659 660 648 659 101,900
2020/02/13 666 670 661 663 103,500
2020/02/12 678 681 666 670 113,300
2020/02/10 688 692 681 682 81,700
2020/02/07 699 699 683 690 65,100
2020/02/06 685 700 685 694 110,400
2020/02/05 685 690 669 676 180,600
2020/02/04 684 705 671 678 133,900
2020/02/03 676 697 676 694 70,400
2020/01/31 692 703 692 696 62,100
2020/01/30 706 706 682 691 121,700
2020/01/29 702 710 700 709 56,800
2020/01/28 703 709 689 705 140,200
2020/01/27 707 712 702 711 110,900
2020/01/24 728 728 714 721 96,000
2020/01/23 716 728 706 723 149,700
2020/01/22 724 729 716 718 89,200
2020/01/21 720 726 718 724 36,900
2020/01/20 716 720 712 716 37,200
2020/01/17 706 718 706 717 75,600
2020/01/16 718 718 708 708 34,500
2020/01/15 710 723 703 718 67,600
2020/01/14 727 727 712 718 79,000
2020/01/10 737 737 723 726 72,900
2020/01/09 722 737 722 737 77,800
2020/01/08 720 721 707 714 101,800
2020/01/07 725 736 721 732 68,500
2020/01/06 720 721 711 720 121,800

このページの先頭へ