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 |
---|---|---|---|---|---|
2023/12/29 | 658 | 661 | 652 | 656 | 131,600 |
2023/12/28 | 662 | 666 | 657 | 659 | 84,300 |
2023/12/27 | 660 | 661 | 656 | 659 | 154,200 |
2023/12/26 | 651 | 666 | 650 | 658 | 287,500 |
2023/12/25 | 652 | 656 | 645 | 648 | 209,700 |
2023/12/22 | 638 | 649 | 638 | 645 | 190,000 |
2023/12/21 | 630 | 638 | 624 | 638 | 172,300 |
2023/12/20 | 645 | 647 | 632 | 632 | 158,000 |
2023/12/19 | 641 | 648 | 630 | 647 | 296,900 |
2023/12/18 | 622 | 641 | 622 | 640 | 328,100 |
2023/12/15 | 610 | 624 | 607 | 620 | 390,400 |
2023/12/14 | 614 | 618 | 606 | 608 | 232,400 |
2023/12/13 | 600 | 615 | 599 | 612 | 288,100 |
2023/12/12 | 606 | 607 | 593 | 601 | 168,800 |
2023/12/11 | 605 | 614 | 602 | 614 | 211,300 |
2023/12/08 | 605 | 605 | 597 | 602 | 238,000 |
2023/12/07 | 601 | 608 | 599 | 607 | 127,100 |
2023/12/06 | 593 | 609 | 593 | 606 | 179,100 |
2023/12/05 | 597 | 599 | 595 | 595 | 105,200 |
2023/12/04 | 588 | 598 | 587 | 598 | 100,500 |
2023/12/01 | 588 | 590 | 585 | 588 | 100,800 |
2023/11/30 | 591 | 592 | 579 | 589 | 169,300 |
2023/11/29 | 598 | 600 | 594 | 596 | 132,100 |
2023/11/28 | 590 | 599 | 589 | 599 | 109,300 |
2023/11/27 | 595 | 598 | 591 | 592 | 76,400 |
2023/11/24 | 601 | 601 | 593 | 595 | 85,900 |
2023/11/22 | 589 | 602 | 589 | 600 | 78,600 |
2023/11/21 | 588 | 592 | 587 | 589 | 78,700 |
2023/11/20 | 589 | 595 | 585 | 585 | 90,000 |
2023/11/17 | 591 | 594 | 587 | 593 | 122,600 |
2023/11/16 | 591 | 594 | 589 | 592 | 92,900 |
2023/11/15 | 594 | 595 | 589 | 590 | 79,000 |
2023/11/14 | 597 | 600 | 590 | 595 | 101,600 |
2023/11/13 | 596 | 599 | 594 | 594 | 102,000 |
2023/11/10 | 594 | 600 | 589 | 597 | 91,100 |
2023/11/09 | 592 | 596 | 587 | 594 | 116,800 |
2023/11/08 | 603 | 603 | 588 | 594 | 113,600 |
2023/11/07 | 600 | 609 | 598 | 605 | 180,200 |
2023/11/06 | 588 | 606 | 588 | 606 | 370,600 |
2023/11/02 | 580 | 595 | 572 | 585 | 483,400 |
2023/11/01 | 585 | 587 | 579 | 584 | 160,900 |
2023/10/31 | 578 | 581 | 571 | 580 | 344,700 |
2023/10/30 | 573 | 577 | 569 | 569 | 673,800 |
2023/10/27 | 575 | 583 | 572 | 583 | 126,100 |
2023/10/26 | 566 | 578 | 565 | 571 | 176,600 |
2023/10/25 | 575 | 575 | 565 | 566 | 158,500 |
2023/10/24 | 561 | 565 | 553 | 564 | 120,000 |
2023/10/23 | 561 | 566 | 561 | 561 | 88,100 |
2023/10/20 | 566 | 568 | 562 | 564 | 119,200 |
2023/10/19 | 562 | 566 | 560 | 565 | 105,300 |
2023/10/18 | 562 | 568 | 561 | 565 | 101,100 |
2023/10/17 | 568 | 573 | 564 | 565 | 70,200 |
2023/10/16 | 575 | 575 | 564 | 566 | 80,200 |
2023/10/13 | 582 | 585 | 576 | 577 | 125,500 |
2023/10/12 | 579 | 582 | 574 | 581 | 139,000 |
2023/10/11 | 574 | 582 | 572 | 582 | 200,100 |
2023/10/10 | 570 | 576 | 567 | 572 | 215,600 |
2023/10/06 | 560 | 568 | 560 | 566 | 240,000 |
2023/10/05 | 551 | 561 | 550 | 559 | 119,900 |
2023/10/04 | 549 | 554 | 543 | 547 | 202,300 |
2023/10/03 | 564 | 564 | 551 | 552 | 102,000 |
2023/10/02 | 574 | 580 | 557 | 564 | 303,900 |
2023/09/29 | 580 | 582 | 573 | 574 | 152,700 |
2023/09/28 | 584 | 588 | 580 | 581 | 116,200 |
2023/09/27 | 600 | 600 | 584 | 594 | 199,900 |
2023/09/26 | 584 | 592 | 582 | 591 | 158,000 |
2023/09/25 | 586 | 586 | 580 | 584 | 144,100 |
2023/09/22 | 580 | 586 | 577 | 584 | 139,100 |
2023/09/21 | 585 | 589 | 582 | 582 | 97,900 |
2023/09/20 | 592 | 594 | 586 | 586 | 154,500 |
2023/09/19 | 592 | 594 | 585 | 589 | 151,600 |
2023/09/15 | 591 | 597 | 588 | 596 | 293,800 |
2023/09/14 | 586 | 589 | 586 | 588 | 94,400 |
2023/09/13 | 588 | 591 | 584 | 589 | 109,800 |
2023/09/12 | 586 | 592 | 585 | 588 | 103,700 |
2023/09/11 | 588 | 592 | 584 | 586 | 128,300 |
2023/09/08 | 589 | 591 | 581 | 582 | 197,500 |
2023/09/07 | 594 | 597 | 592 | 593 | 112,500 |
2023/09/06 | 595 | 599 | 595 | 596 | 122,500 |
2023/09/05 | 600 | 601 | 595 | 598 | 147,900 |
2023/09/04 | 598 | 603 | 597 | 600 | 175,900 |
2023/09/01 | 600 | 602 | 596 | 598 | 177,000 |
2023/08/31 | 604 | 608 | 601 | 601 | 238,500 |
2023/08/30 | 619 | 620 | 609 | 610 | 161,300 |
2023/08/29 | 622 | 625 | 618 | 621 | 97,100 |
2023/08/28 | 615 | 623 | 615 | 621 | 109,600 |
2023/08/25 | 621 | 621 | 610 | 617 | 161,100 |
2023/08/24 | 603 | 623 | 603 | 621 | 429,000 |
2023/08/23 | 590 | 602 | 590 | 600 | 217,300 |
2023/08/22 | 583 | 590 | 583 | 590 | 118,100 |
2023/08/21 | 586 | 590 | 579 | 581 | 91,200 |
2023/08/18 | 590 | 591 | 587 | 588 | 83,700 |
2023/08/17 | 594 | 595 | 588 | 592 | 71,200 |
2023/08/16 | 593 | 596 | 592 | 593 | 90,900 |
2023/08/15 | 600 | 600 | 593 | 596 | 98,400 |
2023/08/14 | 596 | 603 | 595 | 600 | 258,300 |
2023/08/10 | 582 | 594 | 576 | 592 | 242,900 |
2023/08/09 | 582 | 585 | 577 | 582 | 132,100 |
2023/08/08 | 568 | 584 | 568 | 581 | 212,300 |
2023/08/07 | 556 | 568 | 553 | 565 | 131,400 |
2023/08/04 | 562 | 565 | 541 | 553 | 333,300 |
2023/08/03 | 568 | 570 | 563 | 564 | 135,000 |
2023/08/02 | 569 | 576 | 568 | 570 | 116,900 |
2023/08/01 | 579 | 579 | 571 | 574 | 79,300 |
2023/07/31 | 580 | 583 | 573 | 577 | 131,200 |
2023/07/28 | 570 | 574 | 565 | 574 | 156,300 |
2023/07/27 | 571 | 574 | 571 | 574 | 50,100 |
2023/07/26 | 574 | 576 | 568 | 572 | 66,100 |
2023/07/25 | 585 | 589 | 576 | 576 | 100,800 |
2023/07/24 | 579 | 587 | 577 | 585 | 159,500 |
2023/07/21 | 572 | 577 | 571 | 576 | 83,400 |
2023/07/20 | 573 | 576 | 572 | 572 | 47,500 |
2023/07/19 | 577 | 577 | 570 | 573 | 76,000 |
2023/07/18 | 574 | 576 | 567 | 573 | 109,600 |
2023/07/14 | 578 | 578 | 572 | 572 | 82,200 |
2023/07/13 | 578 | 579 | 575 | 576 | 122,000 |
2023/07/12 | 574 | 578 | 573 | 577 | 93,500 |
2023/07/11 | 578 | 581 | 571 | 574 | 101,200 |
2023/07/10 | 573 | 577 | 570 | 574 | 134,500 |
2023/07/07 | 569 | 573 | 562 | 569 | 145,500 |
2023/07/06 | 573 | 577 | 571 | 572 | 81,300 |
2023/07/05 | 573 | 579 | 569 | 575 | 78,500 |
2023/07/04 | 579 | 582 | 575 | 579 | 128,400 |
2023/07/03 | 578 | 583 | 575 | 579 | 108,600 |
2023/06/30 | 573 | 579 | 570 | 575 | 205,500 |
2023/06/29 | 574 | 574 | 566 | 568 | 151,900 |
2023/06/28 | 558 | 574 | 558 | 574 | 281,900 |
2023/06/27 | 562 | 563 | 553 | 557 | 183,100 |
2023/06/26 | 552 | 564 | 551 | 557 | 372,700 |
2023/06/23 | 543 | 554 | 542 | 552 | 353,100 |
2023/06/22 | 537 | 542 | 537 | 540 | 222,900 |
2023/06/21 | 534 | 539 | 533 | 536 | 112,000 |
2023/06/20 | 538 | 538 | 533 | 537 | 107,600 |
2023/06/19 | 538 | 538 | 534 | 538 | 65,800 |
2023/06/16 | 534 | 539 | 533 | 538 | 177,700 |
2023/06/15 | 536 | 538 | 533 | 534 | 71,700 |
2023/06/14 | 535 | 537 | 532 | 537 | 109,000 |
2023/06/13 | 532 | 538 | 531 | 535 | 130,900 |
2023/06/12 | 530 | 532 | 529 | 532 | 66,000 |
2023/06/09 | 526 | 529 | 524 | 528 | 119,700 |
2023/06/08 | 524 | 528 | 523 | 525 | 80,000 |
2023/06/07 | 527 | 529 | 522 | 522 | 163,500 |
2023/06/06 | 523 | 527 | 521 | 527 | 85,100 |
2023/06/05 | 529 | 530 | 524 | 525 | 120,600 |
2023/06/02 | 516 | 526 | 516 | 523 | 62,300 |
2023/06/01 | 516 | 521 | 512 | 516 | 87,900 |
2023/05/31 | 521 | 524 | 518 | 520 | 259,300 |
2023/05/30 | 528 | 528 | 524 | 524 | 44,700 |
2023/05/29 | 530 | 530 | 526 | 527 | 65,700 |
2023/05/26 | 529 | 533 | 527 | 527 | 69,800 |
2023/05/25 | 532 | 533 | 529 | 529 | 118,100 |
2023/05/24 | 527 | 533 | 527 | 532 | 69,800 |
2023/05/23 | 530 | 531 | 527 | 527 | 107,200 |
2023/05/22 | 526 | 531 | 526 | 530 | 54,300 |
2023/05/19 | 530 | 532 | 528 | 529 | 89,300 |
2023/05/18 | 530 | 532 | 525 | 530 | 92,400 |
2023/05/17 | 530 | 532 | 525 | 529 | 92,600 |
2023/05/16 | 529 | 532 | 526 | 531 | 165,700 |
2023/05/15 | 527 | 529 | 525 | 529 | 99,300 |
2023/05/12 | 524 | 527 | 521 | 527 | 120,400 |
2023/05/11 | 524 | 528 | 521 | 523 | 145,200 |
2023/05/10 | 521 | 530 | 521 | 527 | 333,600 |
2023/05/09 | 498 | 537 | 498 | 519 | 569,000 |
2023/05/08 | 495 | 500 | 495 | 498 | 95,000 |
2023/05/02 | 502 | 502 | 496 | 498 | 100,200 |
2023/05/01 | 502 | 502 | 498 | 499 | 76,600 |
2023/04/28 | 498 | 503 | 497 | 500 | 101,200 |
2023/04/27 | 493 | 495 | 491 | 493 | 87,900 |
2023/04/26 | 494 | 498 | 493 | 496 | 102,800 |
2023/04/25 | 501 | 502 | 496 | 496 | 94,500 |
2023/04/24 | 500 | 502 | 498 | 501 | 59,700 |
2023/04/21 | 500 | 504 | 500 | 501 | 42,300 |
2023/04/20 | 500 | 502 | 499 | 499 | 31,000 |
2023/04/19 | 499 | 502 | 499 | 502 | 45,900 |
2023/04/18 | 499 | 502 | 496 | 500 | 63,700 |
2023/04/17 | 498 | 499 | 495 | 497 | 91,400 |
2023/04/14 | 496 | 498 | 493 | 498 | 98,000 |
2023/04/13 | 492 | 497 | 491 | 491 | 101,600 |
2023/04/12 | 492 | 495 | 491 | 494 | 84,100 |
2023/04/11 | 491 | 491 | 487 | 489 | 85,300 |
2023/04/10 | 491 | 491 | 487 | 488 | 103,500 |
2023/04/07 | 490 | 492 | 489 | 490 | 63,400 |
2023/04/06 | 489 | 491 | 489 | 490 | 74,300 |
2023/04/05 | 496 | 496 | 490 | 490 | 105,800 |
2023/04/04 | 498 | 500 | 495 | 496 | 113,800 |
2023/04/03 | 497 | 499 | 495 | 499 | 85,800 |
2023/03/31 | 496 | 497 | 492 | 493 | 106,100 |
2023/03/30 | 497 | 498 | 492 | 497 | 83,100 |
2023/03/29 | 494 | 499 | 492 | 497 | 138,000 |
2023/03/28 | 497 | 497 | 491 | 491 | 104,200 |
2023/03/27 | 497 | 498 | 495 | 495 | 47,400 |
2023/03/24 | 498 | 498 | 493 | 494 | 98,600 |
2023/03/23 | 495 | 499 | 493 | 499 | 74,300 |
2023/03/22 | 498 | 499 | 494 | 499 | 107,500 |
2023/03/20 | 495 | 496 | 491 | 492 | 140,300 |
2023/03/17 | 500 | 500 | 495 | 499 | 56,200 |
2023/03/16 | 495 | 497 | 493 | 496 | 62,000 |
2023/03/15 | 499 | 501 | 496 | 501 | 55,300 |
2023/03/14 | 497 | 497 | 492 | 495 | 202,600 |
2023/03/13 | 501 | 502 | 498 | 502 | 116,200 |
2023/03/10 | 507 | 509 | 506 | 506 | 119,400 |
2023/03/09 | 510 | 514 | 510 | 512 | 120,100 |
2023/03/08 | 508 | 511 | 507 | 509 | 67,000 |
2023/03/07 | 508 | 509 | 505 | 509 | 74,100 |
2023/03/06 | 508 | 509 | 505 | 508 | 79,800 |
2023/03/03 | 507 | 509 | 506 | 507 | 92,200 |
2023/03/02 | 508 | 509 | 505 | 506 | 65,100 |
2023/03/01 | 506 | 510 | 505 | 507 | 54,100 |
2023/02/28 | 510 | 510 | 506 | 508 | 140,400 |
2023/02/27 | 508 | 511 | 507 | 509 | 66,200 |
2023/02/24 | 505 | 509 | 503 | 509 | 117,900 |
2023/02/22 | 508 | 509 | 503 | 504 | 95,600 |
2023/02/21 | 498 | 509 | 498 | 508 | 139,500 |
2023/02/20 | 498 | 500 | 496 | 497 | 46,700 |
2023/02/17 | 495 | 497 | 494 | 495 | 72,700 |
2023/02/16 | 498 | 498 | 496 | 497 | 59,000 |
2023/02/15 | 500 | 500 | 494 | 495 | 79,500 |
2023/02/14 | 498 | 500 | 496 | 498 | 59,200 |
2023/02/13 | 498 | 499 | 495 | 495 | 43,100 |
2023/02/10 | 495 | 500 | 494 | 499 | 71,000 |
2023/02/09 | 496 | 500 | 496 | 497 | 61,300 |
2023/02/08 | 495 | 500 | 495 | 495 | 89,500 |
2023/02/07 | 495 | 497 | 493 | 493 | 98,700 |
2023/02/06 | 498 | 501 | 493 | 494 | 245,000 |
2023/02/03 | 516 | 517 | 497 | 501 | 304,500 |
2023/02/02 | 520 | 521 | 516 | 516 | 58,100 |
2023/02/01 | 523 | 523 | 518 | 520 | 65,200 |
2023/01/31 | 520 | 523 | 518 | 523 | 131,300 |
2023/01/30 | 518 | 519 | 513 | 515 | 105,300 |
2023/01/27 | 518 | 518 | 517 | 518 | 46,600 |
2023/01/26 | 519 | 519 | 516 | 518 | 45,000 |
2023/01/25 | 519 | 520 | 516 | 520 | 89,800 |
2023/01/24 | 514 | 518 | 513 | 518 | 93,400 |
2023/01/23 | 510 | 513 | 509 | 513 | 85,600 |
2023/01/20 | 507 | 509 | 506 | 508 | 41,800 |
2023/01/19 | 505 | 508 | 504 | 506 | 35,100 |
2023/01/18 | 507 | 509 | 504 | 506 | 61,600 |
2023/01/17 | 503 | 507 | 503 | 507 | 42,000 |
2023/01/16 | 505 | 507 | 501 | 501 | 60,700 |
2023/01/13 | 505 | 511 | 505 | 507 | 64,400 |
2023/01/12 | 511 | 511 | 506 | 508 | 55,600 |
2023/01/11 | 505 | 512 | 505 | 512 | 93,600 |
2023/01/10 | 505 | 505 | 501 | 501 | 65,600 |
2023/01/06 | 502 | 505 | 500 | 505 | 72,600 |
2023/01/05 | 501 | 502 | 498 | 502 | 82,900 |
2023/01/04 | 503 | 504 | 500 | 500 | 84,000 |