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

タイガースポリマー(4231)の株価時系列情報

タイガースポリマー(4231)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
2026/01/09 991 994 986 994 10,400
2026/01/08 984 988 976 987 15,700
2026/01/07 978 988 971 984 11,700
2026/01/06 973 994 972 978 20,900
2026/01/05 972 990 968 972 36,100
2025/12/30 979 990 978 985 16,600
2025/12/29 984 984 975 979 10,500
2025/12/26 967 995 967 982 22,600
2025/12/25 964 972 962 962 21,100
2025/12/24 953 966 953 960 28,400
2025/12/23 957 965 953 953 21,300
2025/12/22 957 965 950 957 23,000
2025/12/19 939 959 939 954 31,200
2025/12/18 930 939 923 936 20,200
2025/12/17 925 937 923 937 28,500
2025/12/16 920 925 915 923 15,600
2025/12/15 930 931 919 922 14,800
2025/12/12 891 930 888 929 39,200
2025/12/11 893 895 886 887 17,000
2025/12/10 884 892 883 892 27,900
2025/12/09 889 894 873 884 44,200
2025/12/08 888 890 882 889 25,700
2025/12/05 897 897 878 888 55,900
2025/12/04 889 901 886 901 85,400
2025/12/03 881 885 871 882 36,000
2025/12/02 903 903 881 886 49,200
2025/12/01 909 911 900 903 31,000
2025/11/28 899 908 891 903 35,800
2025/11/27 898 898 891 895 7,000
2025/11/26 888 898 888 890 21,600
2025/11/25 888 896 883 885 26,300
2025/11/21 870 883 860 882 18,500
2025/11/20 881 884 871 875 21,000
2025/11/19 877 883 862 866 28,400
2025/11/18 895 898 873 878 44,000
2025/11/17 923 925 896 902 31,400
2025/11/14 945 946 923 925 29,300
2025/11/13 981 981 935 947 96,900
2025/11/12 977 980 957 980 29,000
2025/11/11 962 964 954 964 13,700
2025/11/10 966 980 961 961 11,400
2025/11/07 956 963 950 958 10,000
2025/11/06 964 969 957 967 9,800
2025/11/05 963 963 938 951 32,600
2025/11/04 970 970 955 969 8,400
2025/10/31 985 985 956 969 22,100
2025/10/30 957 981 946 980 26,200
2025/10/29 985 988 955 961 27,100
2025/10/28 989 989 981 985 12,800
2025/10/27 1,014 1,014 982 992 16,000
2025/10/24 1,015 1,015 998 1,007 11,600
2025/10/23 1,009 1,014 1,001 1,011 17,600
2025/10/22 1,000 1,014 1,000 1,014 20,200
2025/10/21 990 1,003 990 999 30,800
2025/10/20 979 991 975 990 19,000
2025/10/17 962 970 958 965 23,900
2025/10/16 981 981 951 972 35,100
2025/10/15 943 972 943 966 29,200
2025/10/14 953 963 937 944 44,000
2025/10/10 971 980 964 980 40,400
2025/10/09 1,004 1,004 985 985 16,400
2025/10/08 1,000 1,007 996 997 16,100
2025/10/07 1,006 1,009 997 997 18,100
2025/10/06 1,017 1,028 997 1,006 22,700
2025/10/03 1,000 1,006 998 1,001 21,900
2025/10/02 1,003 1,014 998 1,003 24,900
2025/10/01 1,003 1,016 991 1,001 47,100
2025/09/30 1,023 1,026 1,005 1,010 24,300
2025/09/29 1,018 1,031 1,003 1,023 31,900
2025/09/26 1,012 1,035 1,005 1,032 89,000
2025/09/25 990 1,000 984 997 33,200
2025/09/24 961 994 952 989 101,400
2025/09/22 985 989 976 976 42,900
2025/09/19 986 993 976 976 38,900
2025/09/18 991 991 978 988 12,300
2025/09/17 985 991 978 983 40,700
2025/09/16 990 993 981 988 18,200
2025/09/12 995 1,001 988 998 49,500
2025/09/11 995 1,007 985 1,001 24,900
2025/09/10 985 1,010 984 1,005 38,500
2025/09/09 1,015 1,015 985 986 49,900
2025/09/08 1,000 1,011 993 1,003 69,800
2025/09/05 990 997 983 986 31,200
2025/09/04 974 988 962 988 26,200
2025/09/03 985 986 971 981 24,300
2025/09/02 975 987 964 985 24,500
2025/09/01 945 973 941 970 31,900
2025/08/29 948 949 938 942 12,900
2025/08/28 947 950 939 948 15,700
2025/08/27 943 953 943 948 15,500
2025/08/26 952 952 946 949 13,300
2025/08/25 950 960 948 952 20,200
2025/08/22 941 948 937 944 25,500
2025/08/21 941 942 930 941 11,300
2025/08/20 919 946 909 941 38,000
2025/08/19 943 943 925 927 47,000
2025/08/18 958 960 952 954 15,400
2025/08/15 961 966 950 958 22,900
2025/08/14 954 961 950 961 31,900
2025/08/13 954 968 949 956 49,700
2025/08/12 944 954 941 949 33,400
2025/08/08 935 956 935 945 57,500
2025/08/07 912 936 912 935 76,700
2025/08/06 890 905 890 900 35,000
2025/08/05 893 900 881 890 33,600
2025/08/04 890 899 887 889 18,300
2025/08/01 884 904 876 899 55,600
2025/07/31 869 885 869 880 31,900
2025/07/30 874 876 870 870 8,800
2025/07/29 870 880 870 874 13,600
2025/07/28 865 877 865 873 18,700
2025/07/25 864 873 863 865 16,200
2025/07/24 855 870 855 864 32,500
2025/07/23 836 858 835 849 61,000
2025/07/22 830 833 820 831 9,800
2025/07/18 836 841 822 829 17,700
2025/07/17 836 846 836 836 25,900
2025/07/16 823 835 823 830 33,100
2025/07/15 814 821 808 817 30,900
2025/07/14 811 815 803 814 12,600
2025/07/11 809 820 808 816 9,100
2025/07/10 820 826 811 811 22,100
2025/07/09 815 823 811 822 25,300
2025/07/08 805 817 801 813 13,700
2025/07/07 803 810 800 802 12,600
2025/07/04 808 811 799 804 15,000
2025/07/03 804 811 803 803 9,400
2025/07/02 805 816 804 808 23,200
2025/07/01 797 823 797 805 49,700
2025/06/30 780 802 780 801 65,000
2025/06/27 771 780 765 771 118,200
2025/06/26 770 770 755 761 18,500
2025/06/25 762 775 762 770 49,500
2025/06/24 767 773 756 760 21,300
2025/06/23 758 758 741 754 61,100
2025/06/20 767 769 757 762 23,800
2025/06/19 765 767 755 767 18,700
2025/06/18 777 778 765 771 44,000
2025/06/17 805 805 778 779 28,000
2025/06/16 800 803 798 803 18,700
2025/06/13 795 802 788 798 29,400
2025/06/12 805 807 797 803 33,700
2025/06/11 829 845 803 805 176,200
2025/06/10 816 838 816 829 45,000
2025/06/09 825 829 816 816 16,300
2025/06/06 811 828 806 818 54,600
2025/06/05 825 825 805 806 27,000
2025/06/04 803 842 797 828 212,100
2025/06/03 817 817 797 803 25,500
2025/06/02 804 820 804 807 43,000
2025/05/30 798 814 797 808 37,400
2025/05/29 781 799 781 798 27,000
2025/05/28 782 791 781 781 18,900
2025/05/27 777 785 772 778 46,400
2025/05/26 772 786 770 779 21,700
2025/05/23 770 779 770 775 21,500
2025/05/22 767 780 761 770 32,500
2025/05/21 780 795 772 772 65,000
2025/05/20 771 781 770 777 47,000
2025/05/19 751 765 750 765 39,300
2025/05/16 731 764 728 764 122,200
2025/05/15 745 757 716 735 293,800
2025/05/14 877 877 857 864 58,400
2025/05/13 868 880 864 878 81,800
2025/05/12 836 860 836 860 53,100
2025/05/09 860 865 824 835 127,100
2025/05/08 865 866 860 860 41,700
2025/05/07 867 870 861 863 48,000
2025/05/02 880 885 860 864 74,800
2025/05/01 874 876 856 874 92,000
2025/04/30 854 876 853 870 131,200
2025/04/28 847 854 836 854 137,100
2025/04/25 800 832 800 826 164,300
2025/04/24 786 807 780 794 295,900
2025/04/23 706 788 698 784 866,300
2025/04/22 700 706 696 696 16,000
2025/04/21 705 705 696 700 23,300
2025/04/18 694 708 694 702 37,200
2025/04/17 700 701 694 694 38,500
2025/04/16 674 704 674 703 86,200
2025/04/15 668 671 666 668 13,200
2025/04/14 669 672 659 659 31,200
2025/04/11 651 664 638 664 24,100
2025/04/10 672 672 659 665 50,900
2025/04/09 640 640 620 638 87,000
2025/04/08 643 667 637 656 77,300
2025/04/07 618 634 594 623 219,100
2025/04/04 669 671 630 651 173,900
2025/04/03 680 687 670 684 87,300
2025/04/02 710 710 700 704 25,600
2025/04/01 713 713 700 702 29,200
2025/03/31 723 723 708 710 44,400
2025/03/28 736 738 727 729 33,300
2025/03/27 750 755 745 753 17,900
2025/03/26 755 758 750 754 22,000
2025/03/25 756 756 747 752 13,700
2025/03/24 763 764 750 750 25,100
2025/03/21 757 768 755 761 41,900
2025/03/19 742 754 735 754 30,500
2025/03/18 736 742 732 742 45,700

このページの先頭へ