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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 628 | 631 | 621 | 630 | 59,100 | 630 |
| 2024-04-25 | 637 | 637 | 628 | 629 | 68,800 | 629 |
| 2024-04-24 | 634 | 641 | 633 | 637 | 71,100 | 637 |
| 2024-04-23 | 642 | 644 | 631 | 631 | 36,600 | 631 |
| 2024-04-22 | 644 | 648 | 639 | 641 | 60,400 | 641 |
| 2024-04-19 | 652 | 653 | 633 | 638 | 127,900 | 638 |
| 2024-04-18 | 655 | 659 | 652 | 656 | 42,100 | 656 |
| 2024-04-17 | 660 | 663 | 652 | 655 | 52,900 | 655 |
| 2024-04-16 | 666 | 669 | 652 | 659 | 97,600 | 659 |
| 2024-04-15 | 670 | 676 | 665 | 675 | 73,600 | 675 |
| 2024-04-12 | 684 | 689 | 673 | 673 | 62,700 | 673 |
| 2024-04-11 | 675 | 687 | 673 | 685 | 93,200 | 685 |
| 2024-04-10 | 670 | 677 | 668 | 675 | 56,700 | 675 |
| 2024-04-09 | 665 | 672 | 663 | 669 | 80,100 | 669 |
| 2024-04-08 | 669 | 671 | 662 | 664 | 51,500 | 664 |
| 2024-04-05 | 664 | 672 | 660 | 667 | 67,300 | 667 |
| 2024-04-04 | 667 | 675 | 666 | 673 | 75,600 | 673 |
| 2024-04-03 | 660 | 672 | 660 | 666 | 64,800 | 666 |
| 2024-04-02 | 673 | 673 | 662 | 665 | 88,800 | 665 |
| 2024-04-01 | 697 | 697 | 675 | 675 | 77,600 | 675 |
| 2024-03-29 | 677 | 693 | 673 | 691 | 155,200 | 691 |
| 2024-03-28 | 668 | 677 | 659 | 672 | 146,900 | 672 |
| 2024-03-27 | 678 | 690 | 674 | 680 | 350,500 | 680 |
| 2024-03-26 | 668 | 678 | 667 | 678 | 70,400 | 678 |
| 2024-03-25 | 674 | 674 | 667 | 669 | 111,500 | 669 |
| 2024-03-22 | 664 | 674 | 664 | 674 | 122,800 | 674 |
| 2024-03-21 | 662 | 668 | 662 | 664 | 77,800 | 664 |
| 2024-03-19 | 662 | 664 | 658 | 664 | 46,100 | 664 |
| 2024-03-18 | 664 | 664 | 654 | 662 | 69,200 | 662 |
| 2024-03-15 | 663 | 663 | 655 | 661 | 58,200 | 661 |
| 2024-03-14 | 659 | 666 | 655 | 664 | 97,900 | 664 |
| 2024-03-13 | 658 | 660 | 652 | 655 | 84,800 | 655 |
| 2024-03-12 | 649 | 656 | 639 | 655 | 74,700 | 655 |
| 2024-03-11 | 650 | 655 | 643 | 649 | 108,300 | 649 |
| 2024-03-08 | 647 | 657 | 647 | 655 | 150,200 | 655 |
| 2024-03-07 | 650 | 654 | 648 | 652 | 93,500 | 652 |
| 2024-03-06 | 642 | 648 | 641 | 646 | 97,200 | 646 |
| 2024-03-05 | 634 | 642 | 632 | 638 | 52,100 | 638 |
| 2024-03-04 | 648 | 648 | 634 | 634 | 134,200 | 634 |
| 2024-03-01 | 651 | 655 | 646 | 649 | 75,600 | 649 |
| 2024-02-29 | 651 | 656 | 642 | 650 | 138,200 | 650 |
| 2024-02-28 | 642 | 653 | 641 | 650 | 89,600 | 650 |
| 2024-02-27 | 647 | 650 | 639 | 640 | 73,100 | 640 |
| 2024-02-26 | 648 | 654 | 644 | 645 | 97,200 | 645 |
| 2024-02-22 | 641 | 643 | 638 | 643 | 132,200 | 643 |
| 2024-02-21 | 635 | 646 | 632 | 644 | 273,400 | 644 |
| 2024-02-20 | 639 | 639 | 631 | 631 | 78,900 | 631 |
| 2024-02-19 | 635 | 640 | 631 | 639 | 92,600 | 639 |
| 2024-02-16 | 625 | 634 | 622 | 631 | 109,100 | 631 |
| 2024-02-15 | 630 | 630 | 615 | 619 | 98,000 | 619 |
| 2024-02-14 | 636 | 636 | 620 | 624 | 102,900 | 624 |
| 2024-02-13 | 631 | 637 | 626 | 636 | 134,900 | 636 |
| 2024-02-09 | 629 | 629 | 621 | 621 | 105,400 | 621 |
| 2024-02-08 | 627 | 632 | 621 | 627 | 169,800 | 627 |
| 2024-02-07 | 628 | 633 | 617 | 622 | 129,100 | 622 |
| 2024-02-06 | 649 | 654 | 610 | 627 | 325,200 | 627 |
| 2024-02-05 | 653 | 654 | 648 | 652 | 68,100 | 652 |
| 2024-02-02 | 651 | 656 | 650 | 652 | 58,800 | 652 |
| 2024-02-01 | 646 | 653 | 646 | 651 | 65,600 | 651 |
| 2024-01-31 | 649 | 653 | 645 | 652 | 55,100 | 652 |
| 2024-01-30 | 657 | 657 | 649 | 651 | 65,400 | 651 |
| 2024-01-29 | 649 | 658 | 649 | 657 | 54,500 | 657 |
| 2024-01-26 | 654 | 655 | 648 | 648 | 87,600 | 648 |
| 2024-01-25 | 650 | 661 | 650 | 661 | 145,400 | 661 |
| 2024-01-24 | 655 | 659 | 650 | 652 | 92,800 | 652 |
| 2024-01-23 | 668 | 669 | 656 | 656 | 107,400 | 656 |
| 2024-01-22 | 665 | 670 | 663 | 666 | 59,500 | 666 |
| 2024-01-19 | 663 | 664 | 658 | 664 | 84,800 | 664 |
| 2024-01-18 | 658 | 663 | 657 | 661 | 68,700 | 661 |
| 2024-01-17 | 653 | 664 | 653 | 658 | 112,300 | 658 |
| 2024-01-16 | 663 | 663 | 649 | 650 | 136,500 | 650 |
| 2024-01-15 | 659 | 667 | 657 | 667 | 119,400 | 667 |
| 2024-01-12 | 662 | 664 | 655 | 657 | 112,400 | 657 |
| 2024-01-11 | 659 | 663 | 654 | 661 | 146,100 | 661 |
| 2024-01-10 | 655 | 661 | 655 | 656 | 119,600 | 656 |
| 2024-01-09 | 650 | 654 | 648 | 653 | 84,900 | 653 |
| 2024-01-05 | 655 | 655 | 643 | 650 | 147,700 | 650 |
| 2024-01-04 | 652 | 654 | 645 | 654 | 146,300 | 654 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1984-11-16]1株→1.1株
