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
2021/12/30 441 474 441 458 53,100
2021/12/29 439 447 438 447 25,300
2021/12/28 438 442 432 433 43,300
2021/12/27 439 439 433 439 25,300
2021/12/24 440 449 432 432 26,700
2021/12/23 456 460 442 442 32,700
2021/12/22 457 462 452 456 26,700
2021/12/21 455 460 448 456 40,100
2021/12/20 459 459 448 448 16,700
2021/12/17 463 463 451 459 29,000
2021/12/16 466 466 459 463 23,000
2021/12/15 463 470 458 458 29,900
2021/12/14 478 484 466 469 85,200
2021/12/13 461 479 458 478 80,000
2021/12/10 452 455 450 455 31,300
2021/12/09 449 452 447 452 19,500
2021/12/08 450 453 444 449 73,000
2021/12/07 444 448 443 448 56,900
2021/12/06 437 443 437 441 23,700
2021/12/03 435 438 434 437 29,300
2021/12/02 429 438 429 432 28,700
2021/12/01 427 431 425 429 19,700
2021/11/30 434 437 427 427 29,000
2021/11/29 431 438 430 435 34,100
2021/11/26 440 440 431 431 23,400
2021/11/25 438 439 434 437 13,100
2021/11/24 436 438 434 434 20,400
2021/11/22 430 436 429 436 15,200
2021/11/19 426 431 426 428 26,400
2021/11/18 430 431 426 426 10,300
2021/11/17 430 432 426 430 16,000
2021/11/16 428 431 424 429 22,800
2021/11/15 428 428 424 425 11,600
2021/11/12 410 420 410 420 16,300
2021/11/11 420 423 415 415 20,300
2021/11/10 426 426 421 423 6,300
2021/11/09 433 433 426 426 27,600
2021/11/08 432 434 431 432 15,900
2021/11/05 434 435 430 431 17,900
2021/11/04 430 434 430 434 15,400
2021/11/02 432 433 428 428 6,900
2021/11/01 425 433 423 433 13,400
2021/10/29 421 425 419 422 12,400
2021/10/28 422 423 419 419 13,900
2021/10/27 431 431 425 426 9,400
2021/10/26 426 431 426 431 10,900
2021/10/25 424 428 424 426 5,700
2021/10/22 422 428 422 424 6,700
2021/10/21 426 427 422 422 8,600
2021/10/20 426 428 425 426 8,500
2021/10/19 430 430 423 424 6,400
2021/10/18 426 429 423 429 7,400
2021/10/15 421 426 421 426 5,900
2021/10/14 421 422 420 420 5,900
2021/10/13 421 424 418 424 24,900
2021/10/12 425 425 421 421 5,200
2021/10/11 422 425 422 424 4,700
2021/10/08 421 429 421 422 28,100
2021/10/07 424 424 418 423 16,800
2021/10/06 426 431 424 424 23,400
2021/10/05 426 429 424 424 24,000
2021/10/04 427 429 425 428 18,000
2021/10/01 428 428 425 425 10,100
2021/09/30 430 432 428 428 10,100
2021/09/29 428 430 425 428 27,100
2021/09/28 433 435 428 435 29,000
2021/09/27 431 434 430 433 22,500
2021/09/24 434 438 428 432 61,200
2021/09/22 435 437 431 432 26,100
2021/09/21 440 442 434 435 42,600
2021/09/17 445 447 443 447 35,900
2021/09/16 451 451 442 445 22,900
2021/09/15 447 452 444 451 30,100
2021/09/14 449 452 447 452 23,200
2021/09/13 445 451 444 451 16,800
2021/09/10 440 446 439 446 24,700
2021/09/09 443 443 439 442 11,700
2021/09/08 439 443 437 443 20,900
2021/09/07 442 442 435 438 16,400
2021/09/06 440 442 436 440 20,000
2021/09/03 437 439 433 436 16,800
2021/09/02 441 442 432 433 26,500
2021/09/01 439 444 439 440 13,200
2021/08/31 441 443 439 439 9,300
2021/08/30 442 445 439 445 21,900
2021/08/27 437 439 437 439 2,300
2021/08/26 436 439 435 439 6,600
2021/08/25 439 439 434 438 16,500
2021/08/24 436 440 436 439 19,100
2021/08/23 431 438 431 436 16,800
2021/08/20 438 438 424 429 33,000
2021/08/19 439 439 437 438 6,600
2021/08/18 437 441 436 440 6,400
2021/08/17 443 443 436 436 20,300
2021/08/16 447 449 438 438 54,600
2021/08/13 449 450 447 448 10,900
2021/08/12 444 449 444 449 16,300
2021/08/11 445 451 438 447 107,400
2021/08/10 459 477 456 477 57,000
2021/08/06 451 453 450 452 3,400
2021/08/05 450 453 447 447 5,100
2021/08/04 459 459 450 450 4,000
2021/08/03 458 458 456 456 2,200
2021/08/02 451 459 451 458 18,400
2021/07/30 453 455 446 446 6,900
2021/07/29 454 457 452 452 5,500
2021/07/28 458 458 449 452 20,200
2021/07/27 456 458 456 458 7,400
2021/07/26 454 458 453 456 19,100
2021/07/21 446 453 446 452 10,700
2021/07/20 450 452 441 444 29,500
2021/07/19 456 456 447 453 15,300
2021/07/16 460 460 454 456 12,200
2021/07/15 473 473 456 460 95,300
2021/07/14 471 480 454 473 75,600
2021/07/13 478 484 458 471 49,400
2021/07/12 470 479 463 479 27,300
2021/07/09 457 464 451 464 37,300
2021/07/08 458 460 457 457 12,300
2021/07/07 457 460 457 457 7,900
2021/07/06 462 462 459 459 5,200
2021/07/05 461 467 461 463 7,900
2021/07/02 458 463 458 461 11,900
2021/07/01 461 468 457 457 28,900
2021/06/30 461 465 457 457 29,000
2021/06/29 465 469 456 459 31,800
2021/06/28 450 465 450 465 40,800
2021/06/25 447 449 443 446 54,600
2021/06/24 445 446 438 444 17,000
2021/06/23 443 457 442 442 54,400
2021/06/22 437 442 435 442 15,600
2021/06/21 441 441 433 433 22,200
2021/06/18 443 444 440 441 13,800
2021/06/17 447 447 441 441 57,300
2021/06/16 445 446 441 446 28,200
2021/06/15 448 448 443 444 27,800
2021/06/14 448 448 446 447 8,800
2021/06/11 459 459 446 446 74,900
2021/06/10 452 453 450 451 11,800
2021/06/09 451 452 448 450 22,500
2021/06/08 470 470 451 451 37,000
2021/06/07 460 462 456 456 16,900
2021/06/04 453 459 447 459 29,700
2021/06/03 449 453 445 453 20,700
2021/06/02 448 451 444 449 17,300
2021/06/01 451 451 444 449 11,500
2021/05/31 455 457 448 448 17,400
2021/05/28 450 456 446 456 8,900
2021/05/27 451 451 445 445 9,900
2021/05/26 451 454 451 451 5,900
2021/05/25 452 456 451 451 14,800
2021/05/24 451 454 449 452 12,700
2021/05/21 456 458 451 451 11,800
2021/05/20 451 459 451 455 10,900
2021/05/19 455 461 451 451 13,100
2021/05/18 449 458 449 457 13,800
2021/05/17 457 459 448 449 10,100
2021/05/14 457 460 455 458 13,400
2021/05/13 473 473 441 450 76,600
2021/05/12 482 484 478 478 18,500
2021/05/11 488 488 480 481 17,600
2021/05/10 471 489 471 489 14,500
2021/05/07 463 477 463 469 22,400
2021/05/06 466 466 461 463 18,500
2021/04/30 457 458 450 450 12,900
2021/04/28 460 461 454 454 41,700
2021/04/27 461 465 460 460 9,100
2021/04/26 463 466 460 460 10,800
2021/04/23 462 467 462 463 18,600
2021/04/22 462 469 460 460 15,300
2021/04/21 465 467 460 462 36,000
2021/04/20 467 469 462 465 24,800
2021/04/19 465 469 463 467 12,500
2021/04/16 464 465 461 461 6,500
2021/04/15 465 465 462 462 4,500
2021/04/14 465 468 461 462 12,700
2021/04/13 465 470 465 469 16,000
2021/04/12 469 469 463 469 5,600
2021/04/09 472 472 463 465 16,200
2021/04/08 479 479 468 471 17,800
2021/04/07 476 484 476 481 27,400
2021/04/06 490 490 473 474 21,100
2021/04/05 484 491 484 488 18,500
2021/04/02 480 484 479 484 8,800
2021/04/01 478 483 478 478 7,900
2021/03/31 478 481 476 478 17,200
2021/03/30 485 487 478 481 21,000
2021/03/29 499 500 483 495 33,600
2021/03/26 490 494 486 492 18,600
2021/03/25 481 490 481 487 21,200
2021/03/24 500 500 476 482 38,900
2021/03/23 514 514 495 502 32,500
2021/03/22 518 518 502 514 29,600
2021/03/19 495 518 492 518 50,200
2021/03/18 487 495 485 495 20,100
2021/03/17 492 492 484 489 12,300
2021/03/16 491 493 483 490 22,700
2021/03/15 495 495 488 493 17,400
2021/03/12 493 493 483 487 28,900
2021/03/11 477 497 475 494 52,400
2021/03/10 474 477 467 477 21,900
2021/03/09 465 475 461 475 31,900
2021/03/08 461 466 457 461 31,000
2021/03/05 454 460 450 460 15,300
2021/03/04 458 458 451 454 15,300
2021/03/03 452 460 452 460 18,600
2021/03/02 460 460 448 455 28,700
2021/03/01 451 461 447 455 32,200
2021/02/26 462 462 448 448 36,900
2021/02/25 467 471 467 468 23,900
2021/02/24 467 479 461 464 57,500
2021/02/22 469 469 463 467 33,600
2021/02/19 460 465 453 465 31,900
2021/02/18 464 464 455 463 35,000
2021/02/17 455 468 450 464 37,300
2021/02/16 464 464 447 455 52,800
2021/02/15 470 470 447 464 65,600
2021/02/12 466 475 459 462 172,700
2021/02/10 434 452 430 442 71,400
2021/02/09 437 437 428 432 25,600
2021/02/08 438 438 431 435 33,500
2021/02/05 422 430 422 430 46,100
2021/02/04 414 420 414 420 21,300
2021/02/03 415 424 408 414 51,900
2021/02/02 411 414 410 414 15,100
2021/02/01 401 409 401 407 11,400
2021/01/29 409 413 402 402 30,300
2021/01/28 399 408 399 406 40,100
2021/01/27 401 402 400 402 54,800
2021/01/26 400 401 399 401 9,700
2021/01/25 404 405 398 400 29,400
2021/01/22 413 413 402 404 32,300
2021/01/21 403 413 402 413 81,500
2021/01/20 399 402 395 402 20,500
2021/01/19 400 402 394 399 32,500
2021/01/18 398 401 397 399 21,100
2021/01/15 405 406 398 401 70,700
2021/01/14 410 412 405 412 39,300
2021/01/13 407 412 405 410 63,500
2021/01/12 408 408 404 407 28,700
2021/01/08 405 408 403 407 22,600
2021/01/07 402 406 401 405 24,700
2021/01/06 393 400 393 398 25,000
2021/01/05 396 396 392 393 16,600
2021/01/04 396 397 388 394 33,600

このページの先頭へ