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
2026/05/22 947 960 937 950 37,100
2026/05/21 945 951 940 947 14,900
2026/05/20 959 959 924 942 51,000
2026/05/19 958 983 951 957 47,900
2026/05/18 940 951 934 951 27,000
2026/05/15 956 958 933 936 37,900
2026/05/14 991 991 956 956 62,900
2026/05/13 1,021 1,021 989 990 71,000
2026/05/12 1,006 1,030 996 1,021 32,000
2026/05/11 1,003 1,010 1,001 1,001 15,700
2026/05/08 1,000 1,015 985 1,002 58,400
2026/05/07 993 1,010 993 1,000 52,800
2026/05/01 980 980 963 973 34,800
2026/04/30 975 991 965 987 30,100
2026/04/28 978 989 971 986 21,300
2026/04/27 968 980 956 975 60,300
2026/04/24 990 994 972 975 51,500
2026/04/23 1,000 1,001 984 987 39,400
2026/04/22 1,003 1,004 988 1,000 47,000
2026/04/21 1,018 1,018 998 1,003 41,100
2026/04/20 1,039 1,039 1,007 1,017 24,700
2026/04/17 1,026 1,042 1,022 1,029 23,000
2026/04/16 1,037 1,038 1,024 1,026 9,900
2026/04/15 1,045 1,052 1,018 1,034 19,600
2026/04/14 1,029 1,049 1,026 1,029 37,400
2026/04/13 1,040 1,045 1,017 1,024 27,300
2026/04/10 1,061 1,062 1,041 1,043 11,900
2026/04/09 1,052 1,066 1,045 1,049 16,400
2026/04/08 1,040 1,063 1,040 1,052 22,400
2026/04/07 1,041 1,052 1,025 1,028 16,600
2026/04/06 1,027 1,041 1,018 1,041 17,600
2026/04/03 1,030 1,030 1,016 1,019 16,200
2026/03/27 1,042 1,046 1,027 1,039 19,700
2026/03/26 1,050 1,056 1,035 1,043 31,000
2026/03/25 1,045 1,067 1,045 1,055 21,100
2026/03/24 1,043 1,058 1,036 1,038 55,200
2026/03/23 1,043 1,043 1,013 1,013 57,100
2026/03/19 1,114 1,114 1,073 1,073 35,700
2026/03/18 1,111 1,119 1,101 1,119 26,800
2026/03/17 1,135 1,142 1,106 1,106 16,600
2026/03/16 1,121 1,135 1,114 1,129 22,300
2026/03/13 1,149 1,151 1,121 1,132 33,300
2026/03/12 1,153 1,181 1,153 1,154 37,000
2026/03/11 1,186 1,201 1,174 1,174 17,100
2026/03/10 1,167 1,184 1,154 1,170 27,500
2026/03/09 1,121 1,143 1,101 1,137 68,100
2026/03/06 1,218 1,218 1,170 1,189 33,000
2026/03/05 1,212 1,244 1,200 1,223 59,100
2026/03/04 1,220 1,249 1,138 1,169 150,200
2026/03/03 1,267 1,281 1,242 1,250 87,600
2026/03/02 1,263 1,278 1,245 1,273 54,300
2026/02/27 1,258 1,293 1,246 1,293 40,000
2026/02/26 1,251 1,271 1,213 1,246 52,700
2026/02/25 1,244 1,267 1,220 1,250 48,800
2026/02/24 1,209 1,246 1,203 1,238 33,000
2026/02/20 1,241 1,241 1,216 1,225 25,500
2026/02/19 1,240 1,245 1,223 1,239 21,000
2026/02/18 1,250 1,250 1,214 1,221 27,200
2026/02/17 1,242 1,242 1,200 1,239 80,200
2026/02/16 1,178 1,238 1,164 1,216 92,600
2026/02/13 1,136 1,193 1,136 1,178 108,600
2026/02/12 1,130 1,168 1,120 1,155 133,600
2026/02/10 1,126 1,180 1,105 1,143 380,800
2026/02/09 1,003 1,007 977 1,006 48,200
2026/02/06 984 1,013 946 989 80,300
2026/02/05 987 1,007 981 992 20,700
2026/02/04 974 1,001 970 984 31,500
2026/02/03 955 986 954 978 20,500
2026/02/02 964 971 953 953 20,600
2026/01/30 953 963 941 963 12,500
2026/01/29 945 953 931 953 16,900
2026/01/28 962 962 935 945 17,100
2026/01/27 950 961 945 961 24,000
2026/01/26 975 975 953 966 23,900
2026/01/23 988 992 979 989 19,100
2026/01/22 974 990 974 988 12,700
2026/01/21 990 990 945 971 41,700
2026/01/20 1,016 1,016 993 1,001 19,300
2026/01/19 1,015 1,016 1,001 1,016 10,900
2026/01/16 1,018 1,020 1,008 1,014 12,500
2026/01/15 1,026 1,030 1,015 1,018 15,800
2026/01/14 1,010 1,026 1,010 1,019 33,100
2026/01/13 997 1,010 996 1,010 27,500
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

このページの先頭へ