4215 タキロンシーアイ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-19853854842850268,100850
2024-07-18800872798865470,800865
2024-07-17810811805806144,000806
2024-07-16780808777801276,000801
2024-07-12762779762774109,100774
2024-07-11760772759765185,200765
2024-07-10739756739753185,100753
2024-07-09728749728742100,100742
2024-07-08737739719728103,300728
2024-07-0574074673573878,400738
2024-07-0473774473473952,000739
2024-07-0374074673773775,300737
2024-07-0273574373173895,100738
2024-07-01739739725735103,900735
2024-06-2874875472773599,300735
2024-06-27757763746752137,900752
2024-06-26747759747758149,600758
2024-06-25749754741744159,800744
2024-06-24737744736744130,500744
2024-06-21726736724727259,200727
2024-06-20708721708720332,000720
2024-06-1969270669170698,100706
2024-06-1868769568468973,700689
2024-06-1768668767067957,600679
2024-06-14671691670689101,500689
2024-06-1369569567167185,500671
2024-06-1270070069469454,500694
2024-06-1169971069970272,000702
2024-06-1070070869970062,600700
2024-06-0769870569870437,000704
2024-06-0670270769870053,500700
2024-06-0570771369869859,400698
2024-06-0471971971071172,700711
2024-06-0374074272472469,400724
2024-05-31724736716734128,300734
2024-05-30700715691713141,700713
2024-05-2972372671171579,600715
2024-05-2874274472672879,300728
2024-05-2774174472973860,700738
2024-05-2474074874074189,500741
2024-05-2374775873575784,800757
2024-05-22748751737749121,800749
2024-05-21759768751753112,000753
2024-05-20740755740747114,500747
2024-05-17715733712733126,100733
2024-05-16725725712712117,300712
2024-05-1572772871972197,000721
2024-05-14727730716724149,400724
2024-05-13735735723727160,700727
2024-05-10750759736739295,300739
2024-05-09705765705744962,400744
2024-05-08659709656691513,800691
2024-05-07653660647659103,900659
2024-05-0264965564865135,100651
2024-05-0165065264364833,500648
2024-04-3063765463565486,000654
2024-04-2662863162163059,100630
2024-04-2563763762862968,800629
2024-04-2463464163363771,100637
2024-04-2364264463163136,600631
2024-04-2264464863964160,400641
2024-04-19652653633638127,900638
2024-04-1865565965265642,100656
2024-04-1766066365265552,900655
2024-04-1666666965265997,600659
2024-04-1567067666567573,600675
2024-04-1268468967367362,700673
2024-04-1167568767368593,200685
2024-04-1067067766867556,700675
2024-04-0966567266366980,100669
2024-04-0866967166266451,500664
2024-04-0566467266066767,300667
2024-04-0466767566667375,600673
2024-04-0366067266066664,800666
2024-04-0267367366266588,800665
2024-04-0169769767567577,600675
2024-03-29677693673691155,200691
2024-03-28668677659672146,900672
2024-03-27678690674680350,500680
2024-03-2666867866767870,400678
2024-03-25674674667669111,500669
2024-03-22664674664674122,800674
2024-03-2166266866266477,800664
2024-03-1966266465866446,100664
2024-03-1866466465466269,200662
2024-03-1566366365566158,200661
2024-03-1465966665566497,900664
2024-03-1365866065265584,800655
2024-03-1264965663965574,700655
2024-03-11650655643649108,300649
2024-03-08647657647655150,200655
2024-03-0765065464865293,500652
2024-03-0664264864164697,200646
2024-03-0563464263263852,100638
2024-03-04648648634634134,200634
2024-03-0165165564664975,600649
2024-02-29651656642650138,200650
2024-02-2864265364165089,600650
2024-02-2764765063964073,100640
2024-02-2664865464464597,200645
2024-02-22641643638643132,200643
2024-02-21635646632644273,400644
2024-02-2063963963163178,900631
2024-02-1963564063163992,600639
2024-02-16625634622631109,100631
2024-02-1563063061561998,000619
2024-02-14636636620624102,900624
2024-02-13631637626636134,900636
2024-02-09629629621621105,400621
2024-02-08627632621627169,800627
2024-02-07628633617622129,100622
2024-02-06649654610627325,200627
2024-02-0565365464865268,100652
2024-02-0265165665065258,800652
2024-02-0164665364665165,600651
2024-01-3164965364565255,100652
2024-01-3065765764965165,400651
2024-01-2964965864965754,500657
2024-01-2665465564864887,600648
2024-01-25650661650661145,400661
2024-01-2465565965065292,800652
2024-01-23668669656656107,400656
2024-01-2266567066366659,500666
2024-01-1966366465866484,800664
2024-01-1865866365766168,700661
2024-01-17653664653658112,300658
2024-01-16663663649650136,500650
2024-01-15659667657667119,400667
2024-01-12662664655657112,400657
2024-01-11659663654661146,100661
2024-01-10655661655656119,600656
2024-01-0965065464865384,900653
2024-01-05655655643650147,700650
2024-01-04652654645654146,300654

分割・併合履歴 : [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株