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
2022/12/30 508 510 504 504 60,800
2022/12/29 507 507 501 507 60,000
2022/12/28 507 509 504 509 93,200
2022/12/27 505 507 502 506 78,800
2022/12/26 502 504 501 502 48,800
2022/12/23 500 503 498 502 134,500
2022/12/22 500 502 498 500 96,400
2022/12/21 505 508 497 498 262,300
2022/12/20 511 514 504 506 150,200
2022/12/19 507 512 507 511 65,500
2022/12/16 507 510 507 508 77,400
2022/12/15 509 511 508 509 42,200
2022/12/14 510 511 508 510 46,800
2022/12/13 511 512 509 510 59,000
2022/12/12 510 511 507 508 80,400
2022/12/09 513 513 508 510 122,700
2022/12/08 511 511 505 509 95,000
2022/12/07 503 511 503 511 95,100
2022/12/06 503 506 503 503 67,700
2022/12/05 503 504 501 503 123,500
2022/12/02 505 505 501 502 234,200
2022/12/01 510 511 505 506 195,400
2022/11/30 512 514 507 508 199,800
2022/11/29 519 519 511 515 89,100
2022/11/28 525 525 519 519 59,500
2022/11/25 524 525 519 524 85,300
2022/11/24 520 524 515 523 183,100
2022/11/22 514 517 513 516 103,900
2022/11/21 514 515 511 515 52,800
2022/11/18 513 513 510 511 75,700
2022/11/17 505 510 505 510 70,900
2022/11/16 505 507 503 505 91,300
2022/11/15 507 509 504 506 44,800
2022/11/14 512 512 506 506 76,400
2022/11/11 515 515 508 511 86,600
2022/11/10 512 512 507 507 74,100
2022/11/09 513 518 511 517 64,000
2022/11/08 510 514 508 513 78,500
2022/11/07 508 510 504 507 62,400
2022/11/04 513 515 508 508 119,600
2022/11/02 517 519 512 513 118,100
2022/11/01 515 517 513 513 41,500
2022/10/31 514 517 514 514 86,500
2022/10/28 512 517 510 513 391,300
2022/10/27 518 518 513 514 88,200
2022/10/26 522 524 519 522 72,000
2022/10/25 520 522 517 521 91,600
2022/10/24 521 521 515 516 71,200
2022/10/21 516 518 514 514 52,900
2022/10/20 516 520 516 520 44,600
2022/10/19 521 524 518 520 68,400
2022/10/18 519 521 517 519 74,800
2022/10/17 516 518 515 516 46,800
2022/10/14 520 524 515 519 117,400
2022/10/13 513 519 513 517 90,300
2022/10/12 516 517 512 515 80,100
2022/10/11 518 523 518 519 115,200
2022/10/07 524 530 522 528 72,300
2022/10/06 532 533 527 527 94,500
2022/10/05 533 535 527 527 67,900
2022/10/04 520 532 520 529 120,600
2022/10/03 519 520 511 513 106,600
2022/09/30 517 526 517 522 161,400
2022/09/29 522 523 517 522 121,000
2022/09/28 520 523 516 522 262,500
2022/09/27 525 527 521 521 154,400
2022/09/26 528 528 523 523 201,500
2022/09/22 529 532 529 532 160,800
2022/09/21 530 534 529 529 141,900
2022/09/20 536 539 533 533 113,800
2022/09/16 535 539 530 531 108,400
2022/09/15 535 537 534 534 57,400
2022/09/14 536 539 534 534 160,000
2022/09/13 541 545 538 543 69,600
2022/09/12 545 545 539 542 43,200
2022/09/09 544 545 540 544 118,300
2022/09/08 537 544 537 544 107,600
2022/09/07 536 536 531 531 69,900
2022/09/06 532 537 530 534 86,400
2022/09/05 534 534 531 531 57,000
2022/09/02 537 537 531 535 129,800
2022/09/01 540 543 535 535 134,100
2022/08/31 539 548 539 548 136,000
2022/08/30 542 545 540 543 84,000
2022/08/29 538 541 536 539 78,500
2022/08/26 545 545 540 540 60,100
2022/08/25 544 544 541 543 65,600
2022/08/24 543 543 539 541 47,100
2022/08/23 539 544 537 541 62,200
2022/08/22 536 545 535 544 46,700
2022/08/19 542 542 539 539 40,400
2022/08/18 539 540 537 539 49,800
2022/08/17 545 545 537 540 95,300
2022/08/16 543 543 540 541 34,000
2022/08/15 547 547 543 544 56,900
2022/08/12 543 545 540 543 131,000
2022/08/10 528 540 527 539 114,300
2022/08/09 532 533 526 526 132,400
2022/08/08 532 533 528 530 109,000
2022/08/05 540 540 532 534 177,200
2022/08/04 558 558 535 544 204,600
2022/08/03 555 555 550 551 42,100
2022/08/02 560 560 551 552 60,800
2022/08/01 557 561 555 561 73,300
2022/07/29 566 566 555 557 58,700
2022/07/28 564 568 560 566 70,900
2022/07/27 565 565 561 561 49,000
2022/07/26 561 566 561 564 47,800
2022/07/25 564 567 561 561 100,700
2022/07/22 562 566 561 565 70,600
2022/07/21 557 565 555 564 137,000
2022/07/20 559 559 554 557 86,600
2022/07/19 554 554 549 553 49,300
2022/07/15 550 554 548 551 76,800
2022/07/14 550 550 544 548 49,200
2022/07/13 544 556 543 551 101,600
2022/07/12 546 546 539 539 75,200
2022/07/11 544 551 544 551 149,100
2022/07/08 541 546 538 539 108,800
2022/07/07 540 544 539 542 67,900
2022/07/06 535 539 535 538 57,700
2022/07/05 544 544 538 538 61,700
2022/07/04 544 544 540 543 50,400
2022/07/01 541 543 535 539 111,200
2022/06/30 543 543 538 539 106,700
2022/06/29 540 549 538 547 198,100
2022/06/28 537 542 537 542 66,900
2022/06/27 539 543 537 541 102,700
2022/06/24 537 537 532 535 78,700
2022/06/23 530 535 530 535 63,100
2022/06/22 534 535 531 531 36,100
2022/06/21 538 538 532 532 68,500
2022/06/20 539 539 523 529 175,800
2022/06/17 528 535 524 529 253,600
2022/06/16 536 540 532 533 63,400
2022/06/15 528 535 528 532 75,700
2022/06/14 530 533 527 533 127,100
2022/06/13 532 537 532 537 77,200
2022/06/10 535 539 534 536 107,400
2022/06/09 542 546 540 541 142,400
2022/06/08 548 553 544 545 143,300
2022/06/07 543 545 541 545 111,800
2022/06/06 537 542 537 542 103,400
2022/06/03 542 543 537 540 115,700
2022/06/02 541 541 535 536 91,300
2022/06/01 527 542 527 542 129,300
2022/05/31 534 536 524 524 186,000
2022/05/30 527 537 524 533 208,400
2022/05/27 525 525 518 523 134,200
2022/05/26 522 525 521 521 74,300
2022/05/25 523 527 521 524 99,100
2022/05/24 527 527 522 523 87,200
2022/05/23 530 531 525 527 60,800
2022/05/20 524 527 523 526 67,500
2022/05/19 523 526 519 524 133,600
2022/05/18 532 533 527 531 88,700
2022/05/17 532 535 528 528 76,600
2022/05/16 542 543 528 528 131,800
2022/05/13 531 542 530 542 126,200
2022/05/12 535 536 531 531 139,300
2022/05/11 537 543 533 535 132,900
2022/05/10 555 557 547 547 166,800
2022/05/09 555 562 555 555 88,200
2022/05/06 558 560 552 560 94,200
2022/05/02 555 559 554 558 85,400
2022/04/28 541 554 540 554 94,400
2022/04/27 538 542 536 539 185,000
2022/04/26 542 543 540 543 43,900
2022/04/25 542 544 540 542 78,000
2022/04/22 543 546 543 544 60,900
2022/04/21 546 550 545 550 59,200
2022/04/20 546 548 543 548 71,800
2022/04/19 539 542 538 538 58,200
2022/04/18 540 543 537 539 94,000
2022/04/15 545 548 542 544 44,200
2022/04/14 544 547 544 547 44,200
2022/04/13 545 549 542 545 112,400
2022/04/12 542 546 541 542 65,400
2022/04/11 544 545 539 542 53,500
2022/04/08 544 545 539 542 75,800
2022/04/07 540 542 535 540 115,000
2022/04/06 549 549 543 543 60,500
2022/04/05 554 554 547 552 112,100
2022/04/04 553 553 547 547 57,500
2022/04/01 542 551 541 549 61,100
2022/03/31 546 549 543 545 105,100
2022/03/30 552 554 546 551 139,700
2022/03/29 554 560 551 560 161,400
2022/03/28 554 558 552 554 101,600
2022/03/25 556 557 550 552 138,400
2022/03/24 553 553 548 553 140,400
2022/03/23 558 561 554 557 129,800
2022/03/22 556 558 551 553 122,900
2022/03/18 549 557 546 552 206,800
2022/03/17 549 549 540 549 213,900
2022/03/16 546 547 539 539 170,300
2022/03/15 543 550 541 546 115,800
2022/03/14 541 543 537 537 66,200
2022/03/11 536 539 532 534 100,200
2022/03/10 539 544 536 544 86,800
2022/03/09 527 531 522 525 118,700
2022/03/08 535 538 523 525 177,100
2022/03/07 546 548 538 540 176,700
2022/03/04 557 559 547 547 146,400
2022/03/03 554 557 551 553 121,100
2022/03/02 550 553 548 548 88,900
2022/03/01 561 563 556 557 101,400
2022/02/28 553 559 548 559 112,500
2022/02/25 552 553 546 552 109,600
2022/02/24 551 553 544 549 130,200
2022/02/22 554 555 550 551 103,000
2022/02/21 555 559 553 558 92,100
2022/02/18 565 565 559 562 104,000
2022/02/17 570 573 566 568 151,400
2022/02/16 570 570 563 567 113,800
2022/02/15 560 565 559 562 137,100
2022/02/14 556 562 554 560 136,200
2022/02/10 564 564 558 561 143,600
2022/02/09 558 563 551 560 176,200
2022/02/08 560 560 554 558 133,900
2022/02/07 556 560 552 559 98,600
2022/02/04 552 559 547 555 163,100
2022/02/03 552 554 548 549 78,600
2022/02/02 546 555 545 555 84,200
2022/02/01 550 552 545 546 70,100
2022/01/31 546 550 544 548 81,300
2022/01/28 550 551 544 550 106,400
2022/01/27 551 552 540 541 168,400
2022/01/26 556 559 551 552 71,500
2022/01/25 559 559 550 558 144,300
2022/01/24 546 560 544 558 184,200
2022/01/21 542 548 537 548 112,700
2022/01/20 542 548 542 542 104,000
2022/01/19 548 550 540 542 174,200
2022/01/18 555 557 550 550 84,200
2022/01/17 557 557 552 555 70,600
2022/01/14 552 554 548 552 106,000
2022/01/13 558 558 554 555 64,400
2022/01/12 554 560 553 560 56,700
2022/01/11 550 553 547 552 98,400
2022/01/07 555 559 551 554 81,200
2022/01/06 563 563 555 555 128,600
2022/01/05 564 566 562 566 59,800
2022/01/04 566 571 558 564 144,500

このページの先頭へ