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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 868 | 870 | 868 | 869 | 131,900 | 869 |
| 2024-10-18 | 868 | 869 | 868 | 868 | 19,300 | 868 |
| 2024-10-17 | 868 | 870 | 868 | 868 | 86,300 | 868 |
| 2024-10-16 | 868 | 870 | 868 | 868 | 105,600 | 868 |
| 2024-10-15 | 868 | 870 | 868 | 868 | 99,500 | 868 |
| 2024-10-11 | 869 | 870 | 868 | 868 | 68,700 | 868 |
| 2024-10-10 | 869 | 870 | 868 | 869 | 66,400 | 869 |
| 2024-10-09 | 868 | 869 | 867 | 867 | 58,800 | 867 |
| 2024-10-08 | 868 | 869 | 868 | 869 | 53,400 | 869 |
| 2024-10-07 | 867 | 869 | 867 | 867 | 315,200 | 867 |
| 2024-10-04 | 866 | 869 | 866 | 866 | 724,100 | 866 |
| 2024-10-03 | 867 | 869 | 866 | 867 | 447,100 | 867 |
| 2024-10-02 | 867 | 869 | 866 | 867 | 385,800 | 867 |
| 2024-10-01 | 867 | 869 | 866 | 868 | 200,500 | 868 |
| 2024-09-30 | 867 | 868 | 865 | 866 | 203,900 | 866 |
| 2024-09-27 | 868 | 869 | 867 | 868 | 81,100 | 868 |
| 2024-09-26 | 868 | 869 | 867 | 869 | 238,900 | 869 |
| 2024-09-25 | 870 | 870 | 867 | 867 | 356,800 | 867 |
| 2024-09-24 | 868 | 868 | 867 | 867 | 160,600 | 867 |
| 2024-09-20 | 869 | 870 | 868 | 870 | 155,800 | 870 |
| 2024-09-19 | 868 | 870 | 868 | 870 | 128,900 | 870 |
| 2024-09-18 | 869 | 873 | 868 | 868 | 234,300 | 868 |
| 2024-09-17 | 868 | 870 | 867 | 868 | 649,400 | 868 |
| 2024-09-13 | 869 | 870 | 869 | 869 | 293,300 | 869 |
| 2024-09-12 | 869 | 870 | 868 | 869 | 465,500 | 869 |
| 2024-09-11 | 869 | 870 | 868 | 868 | 299,600 | 868 |
| 2024-09-10 | 869 | 870 | 869 | 869 | 102,700 | 869 |
| 2024-09-09 | 869 | 870 | 868 | 869 | 356,200 | 869 |
| 2024-09-06 | 869 | 869 | 868 | 869 | 133,800 | 869 |
| 2024-09-05 | 869 | 870 | 868 | 868 | 235,500 | 868 |
| 2024-09-04 | 869 | 870 | 868 | 868 | 536,600 | 868 |
| 2024-09-03 | 869 | 870 | 868 | 869 | 370,900 | 869 |
| 2024-09-02 | 869 | 870 | 868 | 868 | 342,400 | 868 |
| 2024-08-30 | 870 | 870 | 869 | 869 | 344,000 | 869 |
| 2024-08-29 | 870 | 870 | 869 | 870 | 252,800 | 870 |
| 2024-08-28 | 869 | 870 | 868 | 870 | 490,100 | 870 |
| 2024-08-27 | 869 | 870 | 868 | 869 | 561,900 | 869 |
| 2024-08-26 | 870 | 870 | 868 | 868 | 493,900 | 868 |
| 2024-08-23 | 869 | 870 | 869 | 869 | 144,200 | 869 |
| 2024-08-22 | 869 | 870 | 869 | 869 | 419,300 | 869 |
| 2024-08-21 | 869 | 870 | 869 | 869 | 427,500 | 869 |
| 2024-08-20 | 869 | 870 | 868 | 869 | 554,500 | 869 |
| 2024-08-19 | 869 | 870 | 868 | 868 | 655,100 | 868 |
| 2024-08-16 | 869 | 870 | 869 | 869 | 456,400 | 869 |
| 2024-08-15 | 869 | 870 | 869 | 869 | 308,200 | 869 |
| 2024-08-14 | 869 | 870 | 869 | 869 | 213,100 | 869 |
| 2024-08-13 | 868 | 870 | 868 | 869 | 816,000 | 869 |
| 2024-08-09 | 869 | 869 | 868 | 868 | 526,400 | 868 |
| 2024-08-08 | 869 | 869 | 868 | 868 | 1,471,600 | 868 |
| 2024-08-07 | 868 | 869 | 868 | 868 | 1,387,800 | 868 |
| 2024-08-06 | 868 | 872 | 867 | 868 | 3,134,600 | 868 |
| 2024-08-05 | 765 | 909 | 728 | 895 | 1,909,900 | 895 |
| 2024-08-02 | 806 | 817 | 793 | 793 | 223,100 | 793 |
| 2024-08-01 | 844 | 850 | 810 | 821 | 247,400 | 821 |
| 2024-07-31 | 802 | 863 | 788 | 857 | 429,000 | 857 |
| 2024-07-30 | 847 | 853 | 812 | 812 | 290,200 | 812 |
| 2024-07-29 | 852 | 876 | 849 | 853 | 179,200 | 853 |
| 2024-07-26 | 843 | 862 | 841 | 854 | 400,700 | 854 |
| 2024-07-25 | 856 | 857 | 839 | 850 | 275,100 | 850 |
| 2024-07-24 | 875 | 878 | 861 | 865 | 169,500 | 865 |
| 2024-07-23 | 858 | 898 | 858 | 875 | 307,700 | 875 |
| 2024-07-22 | 850 | 862 | 847 | 859 | 137,000 | 859 |
| 2024-07-19 | 853 | 854 | 842 | 850 | 268,100 | 850 |
| 2024-07-18 | 800 | 872 | 798 | 865 | 470,800 | 865 |
| 2024-07-17 | 810 | 811 | 805 | 806 | 144,000 | 806 |
| 2024-07-16 | 780 | 808 | 777 | 801 | 276,000 | 801 |
| 2024-07-12 | 762 | 779 | 762 | 774 | 109,100 | 774 |
| 2024-07-11 | 760 | 772 | 759 | 765 | 185,200 | 765 |
| 2024-07-10 | 739 | 756 | 739 | 753 | 185,100 | 753 |
| 2024-07-09 | 728 | 749 | 728 | 742 | 100,100 | 742 |
| 2024-07-08 | 737 | 739 | 719 | 728 | 103,300 | 728 |
| 2024-07-05 | 740 | 746 | 735 | 738 | 78,400 | 738 |
| 2024-07-04 | 737 | 744 | 734 | 739 | 52,000 | 739 |
| 2024-07-03 | 740 | 746 | 737 | 737 | 75,300 | 737 |
| 2024-07-02 | 735 | 743 | 731 | 738 | 95,100 | 738 |
| 2024-07-01 | 739 | 739 | 725 | 735 | 103,900 | 735 |
| 2024-06-28 | 748 | 754 | 727 | 735 | 99,300 | 735 |
| 2024-06-27 | 757 | 763 | 746 | 752 | 137,900 | 752 |
| 2024-06-26 | 747 | 759 | 747 | 758 | 149,600 | 758 |
| 2024-06-25 | 749 | 754 | 741 | 744 | 159,800 | 744 |
| 2024-06-24 | 737 | 744 | 736 | 744 | 130,500 | 744 |
| 2024-06-21 | 726 | 736 | 724 | 727 | 259,200 | 727 |
| 2024-06-20 | 708 | 721 | 708 | 720 | 332,000 | 720 |
| 2024-06-19 | 692 | 706 | 691 | 706 | 98,100 | 706 |
| 2024-06-18 | 687 | 695 | 684 | 689 | 73,700 | 689 |
| 2024-06-17 | 686 | 687 | 670 | 679 | 57,600 | 679 |
| 2024-06-14 | 671 | 691 | 670 | 689 | 101,500 | 689 |
| 2024-06-13 | 695 | 695 | 671 | 671 | 85,500 | 671 |
| 2024-06-12 | 700 | 700 | 694 | 694 | 54,500 | 694 |
| 2024-06-11 | 699 | 710 | 699 | 702 | 72,000 | 702 |
| 2024-06-10 | 700 | 708 | 699 | 700 | 62,600 | 700 |
| 2024-06-07 | 698 | 705 | 698 | 704 | 37,000 | 704 |
| 2024-06-06 | 702 | 707 | 698 | 700 | 53,500 | 700 |
| 2024-06-05 | 707 | 713 | 698 | 698 | 59,400 | 698 |
| 2024-06-04 | 719 | 719 | 710 | 711 | 72,700 | 711 |
| 2024-06-03 | 740 | 742 | 724 | 724 | 69,400 | 724 |
| 2024-05-31 | 724 | 736 | 716 | 734 | 128,300 | 734 |
| 2024-05-30 | 700 | 715 | 691 | 713 | 141,700 | 713 |
| 2024-05-29 | 723 | 726 | 711 | 715 | 79,600 | 715 |
| 2024-05-28 | 742 | 744 | 726 | 728 | 79,300 | 728 |
| 2024-05-27 | 741 | 744 | 729 | 738 | 60,700 | 738 |
| 2024-05-24 | 740 | 748 | 740 | 741 | 89,500 | 741 |
| 2024-05-23 | 747 | 758 | 735 | 757 | 84,800 | 757 |
| 2024-05-22 | 748 | 751 | 737 | 749 | 121,800 | 749 |
| 2024-05-21 | 759 | 768 | 751 | 753 | 112,000 | 753 |
| 2024-05-20 | 740 | 755 | 740 | 747 | 114,500 | 747 |
| 2024-05-17 | 715 | 733 | 712 | 733 | 126,100 | 733 |
| 2024-05-16 | 725 | 725 | 712 | 712 | 117,300 | 712 |
| 2024-05-15 | 727 | 728 | 719 | 721 | 97,000 | 721 |
| 2024-05-14 | 727 | 730 | 716 | 724 | 149,400 | 724 |
| 2024-05-13 | 735 | 735 | 723 | 727 | 160,700 | 727 |
| 2024-05-10 | 750 | 759 | 736 | 739 | 295,300 | 739 |
| 2024-05-09 | 705 | 765 | 705 | 744 | 962,400 | 744 |
| 2024-05-08 | 659 | 709 | 656 | 691 | 513,800 | 691 |
| 2024-05-07 | 653 | 660 | 647 | 659 | 103,900 | 659 |
| 2024-05-02 | 649 | 655 | 648 | 651 | 35,100 | 651 |
| 2024-05-01 | 650 | 652 | 643 | 648 | 33,500 | 648 |
| 2024-04-30 | 637 | 654 | 635 | 654 | 86,000 | 654 |
| 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
