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
2022/12/30 403 403 400 402 8,200
2022/12/29 396 401 395 401 12,300
2022/12/28 395 397 393 394 13,800
2022/12/27 394 395 394 395 9,800
2022/12/26 399 400 394 394 14,000
2022/12/23 398 399 397 397 31,100
2022/12/22 395 400 395 398 20,500
2022/12/21 398 402 394 394 18,600
2022/12/20 405 407 398 398 13,500
2022/12/19 403 409 401 405 19,700
2022/12/16 407 409 402 402 25,400
2022/12/15 408 408 406 406 7,200
2022/12/14 406 408 406 408 2,700
2022/12/13 410 410 406 406 23,800
2022/12/12 404 404 401 403 5,400
2022/12/09 408 410 403 403 19,900
2022/12/08 406 408 405 408 13,600
2022/12/07 406 409 404 404 19,700
2022/12/06 402 409 402 405 36,400
2022/12/05 402 404 396 402 34,800
2022/12/02 403 403 395 398 47,900
2022/12/01 409 409 398 403 31,200
2022/11/30 403 408 403 404 15,200
2022/11/29 410 410 403 403 12,700
2022/11/28 409 411 408 408 13,100
2022/11/25 413 413 408 409 18,400
2022/11/24 415 415 411 413 23,300
2022/11/22 401 411 401 409 61,100
2022/11/21 398 400 398 400 15,000
2022/11/18 398 399 396 396 14,300
2022/11/17 395 398 395 398 8,500
2022/11/16 395 397 394 394 8,100
2022/11/15 395 396 394 395 10,800
2022/11/14 392 395 392 395 21,800
2022/11/11 393 393 386 393 15,100
2022/11/10 385 389 383 388 32,000
2022/11/09 400 408 397 399 31,200
2022/11/08 395 399 395 399 13,700
2022/11/07 389 395 389 393 10,200
2022/11/04 392 393 388 388 14,200
2022/11/02 389 394 389 393 12,700
2022/11/01 391 392 389 389 30,100
2022/10/31 395 395 386 390 43,200
2022/10/28 395 400 391 391 144,600
2022/10/27 400 400 395 395 24,600
2022/10/26 396 409 396 399 37,300
2022/10/25 395 396 392 394 48,500
2022/10/24 399 399 395 395 22,300
2022/10/21 396 397 395 395 22,800
2022/10/20 402 402 396 396 35,200
2022/10/19 402 402 399 400 18,300
2022/10/18 399 407 399 402 50,700
2022/10/17 400 401 399 399 8,100
2022/10/14 401 403 399 402 24,100
2022/10/13 402 402 399 401 18,500
2022/10/12 402 403 399 403 11,400
2022/10/11 400 404 399 401 23,400
2022/10/07 402 406 401 403 17,600
2022/10/06 403 405 400 405 26,000
2022/10/05 404 404 397 400 19,700
2022/10/04 405 406 395 403 23,600
2022/10/03 405 405 400 401 20,600
2022/09/30 410 410 402 403 11,600
2022/09/29 407 413 406 409 15,800
2022/09/28 408 415 405 415 17,600
2022/09/27 414 416 408 408 10,900
2022/09/26 417 421 410 410 35,600
2022/09/22 421 422 417 417 36,300
2022/09/21 422 423 421 421 12,400
2022/09/20 426 426 422 422 16,600
2022/09/16 425 426 422 423 17,300
2022/09/15 423 425 423 425 10,700
2022/09/14 424 424 422 422 29,300
2022/09/13 426 426 424 426 16,500
2022/09/12 427 428 424 427 31,100
2022/09/09 425 428 425 425 15,400
2022/09/08 425 429 423 428 15,100
2022/09/07 425 425 423 423 15,300
2022/09/06 426 429 425 425 6,800
2022/09/05 424 430 424 430 11,900
2022/09/02 428 428 424 425 13,300
2022/09/01 426 428 424 424 12,800
2022/08/31 428 429 427 427 6,900
2022/08/30 426 429 425 429 8,200
2022/08/29 426 426 423 424 17,100
2022/08/26 429 433 429 430 6,300
2022/08/25 428 431 426 428 39,200
2022/08/24 431 432 425 428 36,400
2022/08/23 432 433 431 431 13,500
2022/08/22 432 434 432 434 17,700
2022/08/19 434 434 431 432 16,000
2022/08/18 431 432 428 430 21,700
2022/08/17 435 436 430 431 14,100
2022/08/16 431 435 431 435 4,300
2022/08/15 432 434 428 434 18,400
2022/08/12 433 436 430 436 25,800
2022/08/10 429 434 427 432 20,300
2022/08/09 429 432 426 427 48,400
2022/08/08 431 432 428 432 8,800
2022/08/05 425 431 425 431 5,900
2022/08/04 427 429 425 426 9,200
2022/08/03 431 432 425 425 20,300
2022/08/02 434 443 430 430 29,700
2022/08/01 428 432 428 432 9,000
2022/07/29 431 432 427 427 14,800
2022/07/28 433 433 428 431 9,400
2022/07/27 431 433 430 430 4,100
2022/07/26 431 432 430 431 4,300
2022/07/25 432 432 427 431 33,700
2022/07/22 433 436 432 432 15,500
2022/07/21 429 433 429 433 6,400
2022/07/20 428 439 428 429 19,900
2022/07/19 428 429 426 426 20,200
2022/07/15 426 429 426 427 9,700
2022/07/14 428 429 426 426 6,800
2022/07/13 428 429 427 427 4,700
2022/07/12 429 429 428 428 8,300
2022/07/11 429 431 425 428 26,100
2022/07/08 426 433 426 426 18,000
2022/07/07 428 429 426 426 6,200
2022/07/06 426 428 425 425 7,100
2022/07/05 429 434 426 426 11,200
2022/07/04 434 434 429 429 12,900
2022/07/01 431 436 428 428 8,500
2022/06/30 449 451 434 434 13,200
2022/06/29 450 459 449 449 13,400
2022/06/28 463 464 444 450 45,700
2022/06/27 457 462 451 462 34,100
2022/06/24 451 453 449 451 17,800
2022/06/23 448 450 443 447 18,900
2022/06/22 440 448 440 448 16,900
2022/06/21 427 440 426 440 9,600
2022/06/20 430 430 423 423 12,200
2022/06/17 430 430 424 428 18,900
2022/06/16 435 438 430 432 11,800
2022/06/15 437 438 430 430 16,700
2022/06/14 440 441 437 437 5,400
2022/06/13 435 440 435 438 8,500
2022/06/10 442 442 437 437 12,000
2022/06/09 438 442 438 442 12,100
2022/06/08 437 440 437 439 7,500
2022/06/07 434 437 434 435 5,600
2022/06/06 433 434 433 433 18,700
2022/06/03 435 435 431 433 6,100
2022/06/02 430 434 430 433 3,400
2022/06/01 432 432 429 430 8,100
2022/05/31 426 430 426 429 10,400
2022/05/30 425 430 424 424 16,600
2022/05/27 427 427 423 425 6,900
2022/05/26 427 428 425 425 7,300
2022/05/25 423 427 423 425 5,000
2022/05/24 426 427 423 423 8,500
2022/05/23 425 426 424 426 5,500
2022/05/20 422 426 422 424 22,900
2022/05/19 426 426 422 422 12,500
2022/05/18 429 430 427 427 4,500
2022/05/17 428 431 428 429 6,800
2022/05/16 433 433 425 429 6,300
2022/05/13 434 434 427 429 9,000
2022/05/12 439 439 426 426 13,900
2022/05/11 434 434 429 433 10,200
2022/05/10 432 432 426 432 12,500
2022/05/09 433 435 430 432 8,000
2022/05/06 435 437 432 432 17,400
2022/05/02 431 439 430 436 15,500
2022/04/28 422 428 422 428 8,900
2022/04/27 430 431 421 421 32,900
2022/04/26 430 432 430 430 10,600
2022/04/25 421 430 421 430 17,200
2022/04/22 425 425 418 421 11,100
2022/04/21 414 425 413 425 54,500
2022/04/20 430 431 421 422 21,100
2022/04/19 423 429 423 429 9,600
2022/04/18 430 430 419 426 12,100
2022/04/15 436 436 430 432 4,300
2022/04/14 429 438 425 438 8,100
2022/04/13 421 433 416 433 13,300
2022/04/12 421 438 418 418 31,000
2022/04/11 425 428 421 421 12,400
2022/04/08 431 431 426 428 12,300
2022/04/07 440 440 428 430 16,600
2022/04/06 448 449 440 440 24,500
2022/04/05 457 457 449 451 8,500
2022/04/04 459 465 453 453 11,800
2022/04/01 457 461 455 459 12,700
2022/03/31 457 465 457 457 11,400
2022/03/30 473 473 458 464 10,200
2022/03/29 465 470 465 470 13,900
2022/03/28 463 465 461 465 4,900
2022/03/25 463 463 457 463 10,500
2022/03/24 458 464 456 464 20,600
2022/03/23 451 462 451 458 21,500
2022/03/22 464 464 448 449 30,800
2022/03/18 459 465 459 464 19,200
2022/03/17 461 461 451 459 12,000
2022/03/16 450 456 450 456 8,000
2022/03/15 465 465 451 452 15,300
2022/03/14 452 461 452 461 15,600
2022/03/11 450 455 447 447 16,800
2022/03/10 427 455 427 455 21,400
2022/03/09 435 445 423 423 31,300
2022/03/08 449 458 435 435 26,700
2022/03/07 451 456 449 450 19,800
2022/03/04 465 466 459 459 13,300
2022/03/03 459 466 459 466 12,300
2022/03/02 462 463 457 459 7,700
2022/03/01 459 465 459 464 20,000
2022/02/28 452 460 451 455 18,300
2022/02/25 441 458 441 449 25,500
2022/02/24 445 449 441 448 43,200
2022/02/22 450 451 445 445 24,900
2022/02/21 451 455 447 450 14,500
2022/02/18 458 458 450 451 26,300
2022/02/17 459 460 453 458 13,700
2022/02/16 454 458 450 457 14,100
2022/02/15 451 452 447 448 16,700
2022/02/14 445 451 442 448 39,500
2022/02/10 456 456 443 453 43,200
2022/02/09 444 452 443 452 25,500
2022/02/08 442 446 441 444 9,900
2022/02/07 435 440 435 437 5,300
2022/02/04 443 446 435 437 23,300
2022/02/03 442 443 440 443 10,600
2022/02/02 431 441 431 441 12,200
2022/02/01 435 437 431 431 15,100
2022/01/31 432 434 431 434 4,500
2022/01/28 434 436 432 434 6,700
2022/01/27 438 440 427 427 49,700
2022/01/26 437 446 437 443 15,600
2022/01/25 442 443 436 437 22,000
2022/01/24 439 442 438 441 9,900
2022/01/21 437 440 435 439 16,600
2022/01/20 446 446 437 441 24,900
2022/01/19 438 448 437 443 41,600
2022/01/18 444 445 437 438 32,600
2022/01/17 451 451 443 444 10,000
2022/01/14 447 452 443 449 14,600
2022/01/13 463 463 448 449 31,200
2022/01/12 463 463 454 457 24,700
2022/01/11 461 469 450 463 26,500
2022/01/07 456 467 453 461 64,100
2022/01/06 465 465 446 451 114,700
2022/01/05 461 475 460 472 70,200
2022/01/04 462 464 450 454 28,000

このページの先頭へ