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
2020/12/30 397 397 393 394 32,500
2020/12/29 399 399 390 396 71,500
2020/12/28 398 400 385 400 102,100
2020/12/25 390 403 389 401 38,200
2020/12/24 387 391 387 389 37,700
2020/12/23 389 390 385 387 30,300
2020/12/22 389 395 388 389 54,700
2020/12/21 405 407 394 397 60,200
2020/12/18 407 408 401 404 36,900
2020/12/17 408 409 403 407 76,300
2020/12/16 414 414 406 409 48,000
2020/12/15 417 420 404 414 84,300
2020/12/14 420 420 410 415 54,900
2020/12/11 425 428 418 421 45,500
2020/12/10 420 425 419 425 25,700
2020/12/09 420 421 418 419 25,800
2020/12/08 417 425 417 419 23,200
2020/12/07 428 428 420 420 49,500
2020/12/04 453 455 426 428 93,600
2020/12/03 425 437 425 437 34,600
2020/12/02 429 432 422 425 20,600
2020/12/01 423 430 422 430 14,600
2020/11/30 433 434 421 422 21,600
2020/11/27 433 436 429 432 20,400
2020/11/26 432 434 431 433 15,400
2020/11/25 437 442 431 432 53,700
2020/11/24 449 452 430 435 29,100
2020/11/20 433 441 433 441 14,200
2020/11/19 437 438 433 433 13,700
2020/11/18 435 436 431 435 12,500
2020/11/17 441 441 434 435 10,700
2020/11/16 430 437 429 437 9,200
2020/11/13 440 440 428 428 13,400
2020/11/12 436 445 423 438 65,100
2020/11/11 450 470 439 470 44,900
2020/11/10 440 443 436 442 19,300
2020/11/09 439 439 433 437 14,700
2020/11/06 443 443 435 437 15,100
2020/11/05 430 443 430 443 7,300
2020/11/04 431 433 428 429 9,300
2020/11/02 434 434 423 427 18,200
2020/10/30 439 439 432 433 9,800
2020/10/29 433 440 433 438 10,800
2020/10/28 434 436 428 436 18,700
2020/10/27 432 435 431 435 93,600
2020/10/26 430 434 430 431 6,300
2020/10/23 424 429 424 429 15,000
2020/10/22 426 426 421 424 12,000
2020/10/21 423 427 423 426 12,300
2020/10/20 424 424 420 420 9,800
2020/10/19 423 426 422 424 5,600
2020/10/16 419 423 418 421 7,800
2020/10/15 419 421 419 420 9,300
2020/10/14 423 423 418 420 7,600
2020/10/13 430 432 420 423 16,000
2020/10/12 426 429 426 427 4,200
2020/10/09 426 427 425 426 3,600
2020/10/08 425 428 423 428 9,900
2020/10/07 426 429 421 422 28,500
2020/10/06 429 429 425 428 7,100
2020/10/05 422 425 422 425 6,100
2020/10/02 430 430 419 420 13,200
2020/09/30 440 440 430 430 30,900
2020/09/29 441 442 431 440 33,800
2020/09/28 432 439 425 439 29,400
2020/09/25 430 433 424 427 23,100
2020/09/24 433 434 426 429 18,400
2020/09/23 430 435 429 433 11,500
2020/09/18 425 429 425 428 22,200
2020/09/17 428 428 421 425 9,700
2020/09/16 419 425 417 425 22,500
2020/09/15 420 420 415 417 11,700
2020/09/14 418 421 411 420 31,000
2020/09/11 420 420 410 416 25,600
2020/09/10 419 423 413 416 30,400
2020/09/09 417 417 412 415 28,900
2020/09/08 420 420 416 418 17,100
2020/09/07 414 421 414 418 9,600
2020/09/04 414 415 412 413 15,000
2020/09/03 420 421 418 419 6,000
2020/09/02 423 423 415 415 11,500
2020/09/01 413 419 413 415 15,600
2020/08/31 425 426 415 415 19,000
2020/08/28 416 420 415 417 12,600
2020/08/27 419 419 416 416 7,100
2020/08/26 422 422 415 416 8,100
2020/08/25 418 425 418 422 18,200
2020/08/24 427 427 416 417 24,100
2020/08/21 431 432 426 427 9,800
2020/08/20 435 435 431 431 6,900
2020/08/19 439 439 433 435 5,700
2020/08/18 439 440 435 435 6,500
2020/08/17 439 439 436 438 1,300
2020/08/14 440 443 434 434 8,700
2020/08/13 442 442 433 435 12,900
2020/08/12 435 440 432 435 12,700
2020/08/11 426 440 426 433 7,800
2020/08/07 438 438 423 426 13,800
2020/08/06 437 439 433 434 2,700
2020/08/05 441 442 433 440 7,300
2020/08/04 432 449 418 447 34,400
2020/08/03 440 442 427 435 20,100
2020/07/31 466 474 433 433 11,900
2020/07/30 448 491 436 477 30,500
2020/07/29 455 455 438 448 11,000
2020/07/28 468 468 446 458 11,300
2020/07/27 474 475 466 474 14,000
2020/07/22 477 483 472 474 13,200
2020/07/21 467 477 467 477 4,200
2020/07/20 462 468 461 467 9,400
2020/07/17 469 470 462 470 3,500
2020/07/16 471 477 461 461 20,400
2020/07/15 466 474 466 471 5,300
2020/07/14 460 466 459 463 8,100
2020/07/13 457 469 457 465 4,700
2020/07/10 471 471 452 452 6,600
2020/07/09 480 480 472 474 3,500
2020/07/08 491 493 480 480 4,800
2020/07/07 503 503 490 493 3,400
2020/07/06 494 503 494 503 4,000
2020/07/03 508 508 495 498 4,100
2020/07/02 494 505 490 504 25,700
2020/07/01 492 499 486 486 6,900
2020/06/30 497 498 492 492 3,200
2020/06/29 498 501 486 493 25,100
2020/06/26 492 504 492 498 28,000
2020/06/25 498 498 488 488 10,000
2020/06/24 490 507 490 501 18,000
2020/06/23 490 496 487 487 14,100
2020/06/22 484 493 484 487 6,800
2020/06/19 488 488 480 482 11,500
2020/06/18 473 488 473 486 4,800
2020/06/17 492 493 477 480 5,000
2020/06/16 479 488 472 488 13,700
2020/06/15 472 473 470 470 5,400
2020/06/12 466 475 465 470 7,500
2020/06/11 500 503 481 481 16,500
2020/06/10 492 500 492 500 9,700
2020/06/09 492 494 490 492 4,300
2020/06/08 490 496 490 496 6,800
2020/06/05 491 491 484 488 5,300
2020/06/04 487 490 486 488 5,400
2020/06/03 487 487 481 486 6,700
2020/06/02 471 484 471 484 11,700
2020/06/01 467 473 463 470 5,100
2020/05/29 489 492 466 467 26,800
2020/05/28 470 493 464 493 18,200
2020/05/27 463 471 456 471 11,500
2020/05/26 467 469 461 469 14,600
2020/05/25 446 460 445 460 15,200
2020/05/22 442 447 442 444 7,600
2020/05/21 441 442 438 442 3,600
2020/05/20 437 438 430 438 13,200
2020/05/19 422 437 422 437 12,600
2020/05/18 410 416 410 414 7,400
2020/05/15 420 420 409 409 7,500
2020/05/14 423 423 411 412 10,500
2020/05/13 425 429 416 423 17,000
2020/05/12 431 433 421 433 13,000
2020/05/11 435 436 413 426 60,600
2020/05/08 447 447 435 435 17,900
2020/05/07 455 457 421 439 28,100
2020/05/01 455 455 450 450 3,000
2020/04/30 460 464 452 455 13,000
2020/04/28 464 465 451 458 18,500
2020/04/27 467 473 458 470 17,000
2020/04/24 470 483 467 483 9,800
2020/04/23 467 473 460 473 10,300
2020/04/22 462 466 446 466 18,800
2020/04/21 451 462 446 462 6,300
2020/04/20 457 458 442 451 14,900
2020/04/17 468 480 457 457 13,200
2020/04/16 447 471 443 471 13,800
2020/04/15 448 448 438 441 6,800
2020/04/14 448 448 440 446 5,800
2020/04/13 450 450 439 448 3,700
2020/04/10 446 451 441 451 3,600
2020/04/09 453 453 442 442 10,800
2020/04/08 435 452 435 447 14,700
2020/04/07 430 442 420 440 10,500
2020/04/06 403 430 402 430 14,400
2020/04/03 403 411 396 403 9,700
2020/04/02 418 419 404 406 9,600
2020/04/01 441 441 407 410 14,500
2020/03/31 437 456 434 453 10,100
2020/03/30 442 457 419 437 40,300
2020/03/27 459 474 453 466 23,100
2020/03/26 449 457 431 457 19,300
2020/03/25 425 451 425 451 28,100
2020/03/24 404 416 404 414 22,800
2020/03/23 393 401 382 399 34,200
2020/03/19 404 405 385 397 27,700
2020/03/18 403 421 399 404 27,600
2020/03/17 369 415 369 405 59,600
2020/03/16 387 401 376 393 30,300
2020/03/13 392 400 377 381 44,800
2020/03/12 433 444 414 422 55,100
2020/03/11 460 484 460 465 14,700
2020/03/10 443 468 424 468 42,300
2020/03/09 488 488 451 451 32,300
2020/03/06 478 488 471 480 29,600
2020/03/05 496 499 481 483 25,000
2020/03/04 495 504 495 495 15,200
2020/03/03 530 530 501 501 16,700
2020/03/02 486 514 486 510 22,300
2020/02/28 500 508 488 494 42,900
2020/02/27 546 564 515 515 39,500
2020/02/26 535 538 522 536 37,000
2020/02/25 565 565 535 535 30,600
2020/02/21 555 582 555 582 15,400
2020/02/20 544 559 544 554 7,900
2020/02/19 546 549 541 541 11,000
2020/02/18 556 556 540 542 20,600
2020/02/17 565 565 554 556 17,000
2020/02/14 570 572 566 568 11,700
2020/02/13 576 576 568 570 5,400
2020/02/12 574 575 564 569 14,700
2020/02/10 581 583 576 576 5,300
2020/02/07 586 586 578 582 3,800
2020/02/06 575 589 574 586 12,800
2020/02/05 566 573 565 569 16,400
2020/02/04 567 574 565 571 9,000
2020/02/03 568 568 564 567 9,000
2020/01/31 572 575 572 572 5,600
2020/01/30 577 577 571 572 11,800
2020/01/29 579 582 576 582 14,700
2020/01/28 580 580 570 574 27,200
2020/01/27 586 587 582 584 14,400
2020/01/24 602 602 592 595 20,700
2020/01/23 615 621 604 606 19,900
2020/01/22 607 625 607 615 49,700
2020/01/21 608 615 606 606 15,000
2020/01/20 596 611 596 606 19,500
2020/01/17 592 598 592 596 11,600
2020/01/16 593 595 592 592 10,900
2020/01/15 596 596 591 592 11,100
2020/01/14 599 599 592 596 10,300
2020/01/10 597 603 597 601 7,400
2020/01/09 594 604 594 598 5,600
2020/01/08 596 596 583 591 43,500
2020/01/07 600 611 600 602 15,000
2020/01/06 600 605 596 600 17,100

このページの先頭へ