タカラバイオ(4974)の株価時系列情報
タカラバイオ(4974)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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,238 | 1,261 | 1,233 | 1,252 | 244,800 |
| 2023/12/28 | 1,222 | 1,242 | 1,211 | 1,240 | 218,800 |
| 2023/12/27 | 1,155 | 1,217 | 1,155 | 1,216 | 684,500 |
| 2023/12/26 | 1,167 | 1,174 | 1,155 | 1,157 | 299,100 |
| 2023/12/25 | 1,193 | 1,199 | 1,168 | 1,168 | 294,600 |
| 2023/12/22 | 1,192 | 1,204 | 1,190 | 1,194 | 215,200 |
| 2023/12/21 | 1,196 | 1,205 | 1,189 | 1,193 | 214,700 |
| 2023/12/20 | 1,223 | 1,224 | 1,201 | 1,207 | 220,100 |
| 2023/12/19 | 1,200 | 1,215 | 1,194 | 1,209 | 296,500 |
| 2023/12/18 | 1,190 | 1,203 | 1,179 | 1,198 | 209,300 |
| 2023/12/15 | 1,217 | 1,228 | 1,192 | 1,199 | 288,300 |
| 2023/12/14 | 1,192 | 1,223 | 1,189 | 1,197 | 415,800 |
| 2023/12/13 | 1,128 | 1,191 | 1,128 | 1,180 | 630,500 |
| 2023/12/12 | 1,126 | 1,135 | 1,114 | 1,120 | 248,000 |
| 2023/12/11 | 1,122 | 1,142 | 1,122 | 1,126 | 255,300 |
| 2023/12/08 | 1,150 | 1,151 | 1,118 | 1,124 | 438,800 |
| 2023/12/07 | 1,180 | 1,180 | 1,156 | 1,156 | 345,600 |
| 2023/12/06 | 1,178 | 1,189 | 1,172 | 1,187 | 250,900 |
| 2023/12/05 | 1,202 | 1,206 | 1,177 | 1,177 | 276,300 |
| 2023/12/04 | 1,210 | 1,210 | 1,191 | 1,199 | 313,000 |
| 2023/12/01 | 1,224 | 1,227 | 1,202 | 1,202 | 226,800 |
| 2023/11/30 | 1,210 | 1,225 | 1,203 | 1,222 | 389,700 |
| 2023/11/29 | 1,211 | 1,220 | 1,202 | 1,202 | 156,300 |
| 2023/11/28 | 1,222 | 1,222 | 1,202 | 1,214 | 177,000 |
| 2023/11/27 | 1,240 | 1,246 | 1,212 | 1,213 | 249,800 |
| 2023/11/24 | 1,227 | 1,242 | 1,227 | 1,237 | 270,800 |
| 2023/11/22 | 1,218 | 1,229 | 1,214 | 1,221 | 180,000 |
| 2023/11/21 | 1,202 | 1,222 | 1,195 | 1,221 | 348,500 |
| 2023/11/20 | 1,195 | 1,209 | 1,194 | 1,201 | 201,200 |
| 2023/11/17 | 1,181 | 1,202 | 1,169 | 1,202 | 250,700 |
| 2023/11/16 | 1,186 | 1,188 | 1,173 | 1,183 | 242,100 |
| 2023/11/15 | 1,198 | 1,208 | 1,186 | 1,192 | 258,200 |
| 2023/11/14 | 1,165 | 1,188 | 1,155 | 1,185 | 384,300 |
| 2023/11/13 | 1,220 | 1,223 | 1,155 | 1,164 | 731,300 |
| 2023/11/10 | 1,270 | 1,271 | 1,208 | 1,213 | 999,300 |
| 2023/11/09 | 1,327 | 1,336 | 1,322 | 1,327 | 229,900 |
| 2023/11/08 | 1,321 | 1,338 | 1,315 | 1,327 | 473,800 |
| 2023/11/07 | 1,330 | 1,332 | 1,321 | 1,321 | 201,600 |
| 2023/11/06 | 1,350 | 1,350 | 1,330 | 1,332 | 292,100 |
| 2023/11/02 | 1,328 | 1,343 | 1,323 | 1,341 | 220,400 |
| 2023/11/01 | 1,330 | 1,344 | 1,324 | 1,326 | 223,400 |
| 2023/10/31 | 1,295 | 1,325 | 1,294 | 1,325 | 275,100 |
| 2023/10/30 | 1,310 | 1,314 | 1,292 | 1,302 | 227,900 |
| 2023/10/27 | 1,306 | 1,313 | 1,295 | 1,311 | 155,800 |
| 2023/10/26 | 1,311 | 1,318 | 1,300 | 1,301 | 113,100 |
| 2023/10/25 | 1,336 | 1,336 | 1,311 | 1,314 | 135,500 |
| 2023/10/24 | 1,275 | 1,327 | 1,271 | 1,323 | 276,800 |
| 2023/10/23 | 1,286 | 1,298 | 1,275 | 1,279 | 142,900 |
| 2023/10/20 | 1,278 | 1,292 | 1,275 | 1,287 | 158,100 |
| 2023/10/19 | 1,282 | 1,295 | 1,281 | 1,284 | 130,800 |
| 2023/10/18 | 1,308 | 1,308 | 1,282 | 1,298 | 220,400 |
| 2023/10/17 | 1,303 | 1,314 | 1,295 | 1,300 | 166,100 |
| 2023/10/16 | 1,320 | 1,323 | 1,293 | 1,301 | 252,400 |
| 2023/10/13 | 1,334 | 1,339 | 1,321 | 1,325 | 158,700 |
| 2023/10/12 | 1,344 | 1,352 | 1,334 | 1,347 | 159,300 |
| 2023/10/11 | 1,353 | 1,355 | 1,332 | 1,337 | 164,800 |
| 2023/10/10 | 1,340 | 1,368 | 1,335 | 1,363 | 287,300 |
| 2023/10/06 | 1,323 | 1,340 | 1,320 | 1,337 | 212,500 |
| 2023/10/05 | 1,310 | 1,319 | 1,291 | 1,316 | 232,500 |
| 2023/10/04 | 1,315 | 1,317 | 1,295 | 1,301 | 346,100 |
| 2023/10/03 | 1,350 | 1,352 | 1,324 | 1,327 | 333,600 |
| 2023/10/02 | 1,387 | 1,391 | 1,350 | 1,350 | 269,300 |
| 2023/09/29 | 1,385 | 1,385 | 1,371 | 1,383 | 230,600 |
| 2023/09/28 | 1,386 | 1,393 | 1,369 | 1,380 | 178,000 |
| 2023/09/27 | 1,370 | 1,391 | 1,366 | 1,391 | 206,200 |
| 2023/09/26 | 1,391 | 1,391 | 1,373 | 1,373 | 240,200 |
| 2023/09/25 | 1,396 | 1,402 | 1,385 | 1,395 | 253,500 |
| 2023/09/22 | 1,357 | 1,399 | 1,356 | 1,396 | 302,500 |
| 2023/09/21 | 1,396 | 1,396 | 1,369 | 1,369 | 368,800 |
| 2023/09/20 | 1,410 | 1,411 | 1,398 | 1,398 | 346,400 |
| 2023/09/19 | 1,412 | 1,418 | 1,404 | 1,418 | 271,400 |
| 2023/09/15 | 1,423 | 1,424 | 1,412 | 1,415 | 348,600 |
| 2023/09/14 | 1,416 | 1,421 | 1,407 | 1,419 | 300,200 |
| 2023/09/13 | 1,417 | 1,431 | 1,412 | 1,416 | 175,300 |
| 2023/09/12 | 1,410 | 1,435 | 1,410 | 1,419 | 288,600 |
| 2023/09/11 | 1,420 | 1,424 | 1,406 | 1,411 | 191,400 |
| 2023/09/08 | 1,411 | 1,420 | 1,405 | 1,416 | 311,300 |
| 2023/09/07 | 1,422 | 1,425 | 1,413 | 1,422 | 235,800 |
| 2023/09/06 | 1,450 | 1,453 | 1,421 | 1,421 | 367,300 |
| 2023/09/05 | 1,404 | 1,439 | 1,402 | 1,439 | 423,400 |
| 2023/09/04 | 1,416 | 1,418 | 1,402 | 1,410 | 313,500 |
| 2023/09/01 | 1,425 | 1,425 | 1,404 | 1,409 | 351,300 |
| 2023/08/31 | 1,437 | 1,448 | 1,428 | 1,428 | 248,700 |
| 2023/08/30 | 1,440 | 1,450 | 1,435 | 1,440 | 238,900 |
| 2023/08/29 | 1,431 | 1,440 | 1,425 | 1,438 | 160,600 |
| 2023/08/28 | 1,431 | 1,442 | 1,428 | 1,431 | 154,100 |
| 2023/08/25 | 1,426 | 1,436 | 1,417 | 1,422 | 226,900 |
| 2023/08/24 | 1,403 | 1,429 | 1,400 | 1,428 | 293,200 |
| 2023/08/23 | 1,383 | 1,414 | 1,378 | 1,414 | 244,400 |
| 2023/08/22 | 1,400 | 1,402 | 1,385 | 1,391 | 165,000 |
| 2023/08/21 | 1,395 | 1,413 | 1,395 | 1,399 | 206,200 |
| 2023/08/18 | 1,373 | 1,405 | 1,364 | 1,404 | 286,100 |
| 2023/08/17 | 1,403 | 1,405 | 1,367 | 1,383 | 545,200 |
| 2023/08/16 | 1,401 | 1,419 | 1,400 | 1,401 | 419,900 |
| 2023/08/15 | 1,425 | 1,429 | 1,402 | 1,411 | 526,800 |
| 2023/08/14 | 1,456 | 1,457 | 1,411 | 1,422 | 716,700 |
| 2023/08/10 | 1,487 | 1,487 | 1,445 | 1,461 | 917,500 |
| 2023/08/09 | 1,536 | 1,565 | 1,481 | 1,491 | 1,735,900 |
| 2023/08/08 | 1,720 | 1,720 | 1,684 | 1,684 | 187,200 |
| 2023/08/07 | 1,701 | 1,736 | 1,701 | 1,724 | 127,100 |
| 2023/08/04 | 1,701 | 1,720 | 1,701 | 1,717 | 94,400 |
| 2023/08/03 | 1,727 | 1,728 | 1,701 | 1,717 | 147,300 |
| 2023/08/02 | 1,740 | 1,748 | 1,734 | 1,738 | 94,200 |
| 2023/08/01 | 1,740 | 1,758 | 1,738 | 1,755 | 104,300 |
| 2023/07/31 | 1,770 | 1,772 | 1,740 | 1,746 | 105,100 |
| 2023/07/28 | 1,748 | 1,758 | 1,732 | 1,750 | 142,800 |
| 2023/07/27 | 1,755 | 1,768 | 1,747 | 1,767 | 102,800 |
| 2023/07/26 | 1,765 | 1,772 | 1,744 | 1,762 | 117,800 |
| 2023/07/25 | 1,763 | 1,790 | 1,754 | 1,772 | 247,600 |
| 2023/07/24 | 1,749 | 1,759 | 1,739 | 1,745 | 134,200 |
| 2023/07/21 | 1,730 | 1,739 | 1,720 | 1,734 | 110,300 |
| 2023/07/20 | 1,746 | 1,752 | 1,729 | 1,729 | 135,300 |
| 2023/07/19 | 1,742 | 1,755 | 1,728 | 1,744 | 243,400 |
| 2023/07/18 | 1,700 | 1,733 | 1,697 | 1,730 | 308,700 |
| 2023/07/14 | 1,674 | 1,698 | 1,667 | 1,686 | 385,800 |
| 2023/07/13 | 1,634 | 1,653 | 1,627 | 1,647 | 194,600 |
| 2023/07/12 | 1,612 | 1,634 | 1,612 | 1,624 | 147,500 |
| 2023/07/11 | 1,630 | 1,633 | 1,612 | 1,614 | 129,100 |
| 2023/07/10 | 1,615 | 1,630 | 1,602 | 1,622 | 172,800 |
| 2023/07/07 | 1,615 | 1,630 | 1,609 | 1,618 | 168,300 |
| 2023/07/06 | 1,621 | 1,628 | 1,615 | 1,621 | 150,600 |
| 2023/07/05 | 1,623 | 1,632 | 1,620 | 1,628 | 104,000 |
| 2023/07/04 | 1,660 | 1,660 | 1,628 | 1,634 | 151,700 |
| 2023/07/03 | 1,654 | 1,675 | 1,653 | 1,660 | 197,300 |
| 2023/06/30 | 1,643 | 1,652 | 1,631 | 1,648 | 173,200 |
| 2023/06/29 | 1,647 | 1,654 | 1,634 | 1,644 | 160,300 |
| 2023/06/28 | 1,615 | 1,640 | 1,612 | 1,640 | 215,100 |
| 2023/06/27 | 1,621 | 1,623 | 1,606 | 1,619 | 244,500 |
| 2023/06/26 | 1,631 | 1,641 | 1,615 | 1,631 | 137,900 |
| 2023/06/23 | 1,648 | 1,650 | 1,624 | 1,631 | 219,100 |
| 2023/06/22 | 1,637 | 1,647 | 1,629 | 1,635 | 164,800 |
| 2023/06/21 | 1,661 | 1,666 | 1,637 | 1,639 | 240,900 |
| 2023/06/20 | 1,653 | 1,660 | 1,637 | 1,660 | 177,600 |
| 2023/06/19 | 1,658 | 1,678 | 1,656 | 1,667 | 139,200 |
| 2023/06/16 | 1,653 | 1,667 | 1,648 | 1,664 | 270,000 |
| 2023/06/15 | 1,660 | 1,661 | 1,644 | 1,645 | 241,600 |
| 2023/06/14 | 1,673 | 1,674 | 1,658 | 1,668 | 189,000 |
| 2023/06/13 | 1,686 | 1,686 | 1,668 | 1,670 | 178,500 |
| 2023/06/12 | 1,670 | 1,688 | 1,668 | 1,674 | 122,800 |
| 2023/06/09 | 1,683 | 1,689 | 1,668 | 1,669 | 172,700 |
| 2023/06/08 | 1,676 | 1,679 | 1,654 | 1,666 | 157,700 |
| 2023/06/07 | 1,709 | 1,712 | 1,670 | 1,676 | 248,500 |
| 2023/06/06 | 1,665 | 1,708 | 1,659 | 1,701 | 330,000 |
| 2023/06/05 | 1,679 | 1,679 | 1,660 | 1,665 | 170,500 |
| 2023/06/02 | 1,650 | 1,656 | 1,646 | 1,646 | 103,900 |
| 2023/06/01 | 1,625 | 1,647 | 1,625 | 1,647 | 175,800 |
| 2023/05/31 | 1,616 | 1,634 | 1,610 | 1,627 | 330,300 |
| 2023/05/30 | 1,630 | 1,643 | 1,619 | 1,630 | 153,700 |
| 2023/05/29 | 1,663 | 1,663 | 1,627 | 1,629 | 167,100 |
| 2023/05/26 | 1,657 | 1,658 | 1,621 | 1,623 | 235,100 |
| 2023/05/25 | 1,696 | 1,696 | 1,657 | 1,664 | 177,500 |
| 2023/05/24 | 1,655 | 1,698 | 1,647 | 1,684 | 274,200 |
| 2023/05/23 | 1,632 | 1,674 | 1,627 | 1,652 | 350,700 |
| 2023/05/22 | 1,623 | 1,628 | 1,609 | 1,628 | 218,100 |
| 2023/05/19 | 1,635 | 1,644 | 1,620 | 1,626 | 318,500 |
| 2023/05/18 | 1,661 | 1,670 | 1,637 | 1,637 | 257,800 |
| 2023/05/17 | 1,630 | 1,664 | 1,623 | 1,661 | 309,500 |
| 2023/05/16 | 1,640 | 1,642 | 1,625 | 1,634 | 219,300 |
| 2023/05/15 | 1,638 | 1,657 | 1,620 | 1,632 | 375,700 |
| 2023/05/12 | 1,619 | 1,660 | 1,609 | 1,646 | 789,700 |
| 2023/05/11 | 1,731 | 1,739 | 1,727 | 1,737 | 117,800 |
| 2023/05/10 | 1,765 | 1,765 | 1,728 | 1,731 | 223,600 |
| 2023/05/09 | 1,748 | 1,767 | 1,740 | 1,765 | 195,200 |
| 2023/05/08 | 1,729 | 1,748 | 1,725 | 1,737 | 218,300 |
| 2023/05/02 | 1,728 | 1,728 | 1,712 | 1,725 | 127,600 |
| 2023/05/01 | 1,716 | 1,728 | 1,706 | 1,718 | 154,500 |
| 2023/04/28 | 1,710 | 1,715 | 1,695 | 1,711 | 182,900 |
| 2023/04/27 | 1,702 | 1,702 | 1,688 | 1,698 | 143,200 |
| 2023/04/26 | 1,698 | 1,713 | 1,679 | 1,709 | 239,500 |
| 2023/04/25 | 1,723 | 1,727 | 1,711 | 1,715 | 138,200 |
| 2023/04/24 | 1,731 | 1,733 | 1,713 | 1,715 | 167,500 |
| 2023/04/21 | 1,746 | 1,753 | 1,724 | 1,725 | 179,400 |
| 2023/04/20 | 1,740 | 1,758 | 1,735 | 1,746 | 136,700 |
| 2023/04/19 | 1,775 | 1,775 | 1,738 | 1,747 | 153,300 |
| 2023/04/18 | 1,755 | 1,772 | 1,749 | 1,772 | 147,300 |
| 2023/04/17 | 1,760 | 1,760 | 1,734 | 1,742 | 98,400 |
| 2023/04/14 | 1,745 | 1,763 | 1,736 | 1,751 | 213,800 |
| 2023/04/13 | 1,728 | 1,739 | 1,718 | 1,734 | 97,800 |
| 2023/04/12 | 1,738 | 1,743 | 1,731 | 1,737 | 109,400 |
| 2023/04/11 | 1,728 | 1,734 | 1,720 | 1,723 | 99,700 |
| 2023/04/10 | 1,727 | 1,727 | 1,710 | 1,724 | 101,800 |
| 2023/04/07 | 1,732 | 1,735 | 1,711 | 1,712 | 105,100 |
| 2023/04/06 | 1,712 | 1,732 | 1,702 | 1,732 | 146,800 |
| 2023/04/05 | 1,742 | 1,745 | 1,723 | 1,728 | 142,000 |
| 2023/04/04 | 1,752 | 1,756 | 1,735 | 1,756 | 182,800 |
| 2023/04/03 | 1,749 | 1,752 | 1,736 | 1,740 | 163,600 |
| 2023/03/31 | 1,723 | 1,737 | 1,711 | 1,733 | 161,100 |
| 2023/03/30 | 1,728 | 1,733 | 1,720 | 1,725 | 138,300 |
| 2023/03/29 | 1,735 | 1,754 | 1,721 | 1,752 | 176,400 |
| 2023/03/28 | 1,754 | 1,757 | 1,725 | 1,732 | 124,200 |
| 2023/03/27 | 1,755 | 1,760 | 1,740 | 1,751 | 88,400 |
| 2023/03/24 | 1,732 | 1,755 | 1,726 | 1,751 | 99,900 |
| 2023/03/23 | 1,725 | 1,732 | 1,710 | 1,732 | 90,400 |
| 2023/03/22 | 1,747 | 1,757 | 1,737 | 1,744 | 114,800 |
| 2023/03/20 | 1,747 | 1,749 | 1,718 | 1,722 | 140,100 |
| 2023/03/17 | 1,744 | 1,756 | 1,735 | 1,751 | 148,700 |
| 2023/03/16 | 1,719 | 1,739 | 1,710 | 1,733 | 137,600 |
| 2023/03/15 | 1,743 | 1,759 | 1,742 | 1,745 | 96,100 |
| 2023/03/14 | 1,737 | 1,744 | 1,713 | 1,738 | 153,400 |
| 2023/03/13 | 1,742 | 1,759 | 1,740 | 1,757 | 170,900 |
| 2023/03/10 | 1,780 | 1,791 | 1,763 | 1,764 | 193,700 |
| 2023/03/09 | 1,783 | 1,804 | 1,780 | 1,801 | 247,500 |
| 2023/03/08 | 1,771 | 1,779 | 1,757 | 1,773 | 125,000 |
| 2023/03/07 | 1,774 | 1,784 | 1,766 | 1,775 | 132,100 |
| 2023/03/06 | 1,766 | 1,775 | 1,759 | 1,774 | 115,500 |
| 2023/03/03 | 1,747 | 1,763 | 1,742 | 1,758 | 151,300 |
| 2023/03/02 | 1,743 | 1,746 | 1,729 | 1,741 | 119,300 |
| 2023/03/01 | 1,725 | 1,743 | 1,709 | 1,740 | 171,500 |
| 2023/02/28 | 1,727 | 1,743 | 1,723 | 1,735 | 93,100 |
| 2023/02/27 | 1,742 | 1,742 | 1,725 | 1,730 | 121,900 |
| 2023/02/24 | 1,729 | 1,760 | 1,717 | 1,751 | 200,600 |
| 2023/02/22 | 1,737 | 1,740 | 1,723 | 1,737 | 149,100 |
| 2023/02/21 | 1,770 | 1,773 | 1,748 | 1,753 | 116,700 |
| 2023/02/20 | 1,761 | 1,775 | 1,743 | 1,772 | 127,500 |
| 2023/02/17 | 1,780 | 1,786 | 1,761 | 1,761 | 179,200 |
| 2023/02/16 | 1,823 | 1,826 | 1,798 | 1,798 | 208,400 |
| 2023/02/15 | 1,794 | 1,817 | 1,772 | 1,814 | 339,800 |
| 2023/02/14 | 1,766 | 1,799 | 1,766 | 1,799 | 278,900 |
| 2023/02/13 | 1,751 | 1,758 | 1,730 | 1,749 | 192,100 |
| 2023/02/10 | 1,750 | 1,805 | 1,743 | 1,758 | 396,400 |
| 2023/02/09 | 1,719 | 1,743 | 1,714 | 1,736 | 164,700 |
| 2023/02/08 | 1,727 | 1,738 | 1,724 | 1,729 | 122,500 |
| 2023/02/07 | 1,723 | 1,736 | 1,721 | 1,722 | 103,600 |
| 2023/02/06 | 1,729 | 1,741 | 1,720 | 1,727 | 139,600 |
| 2023/02/03 | 1,720 | 1,733 | 1,718 | 1,726 | 87,300 |
| 2023/02/02 | 1,744 | 1,746 | 1,721 | 1,722 | 116,500 |
| 2023/02/01 | 1,732 | 1,757 | 1,721 | 1,728 | 190,200 |
| 2023/01/31 | 1,707 | 1,734 | 1,706 | 1,714 | 198,200 |
| 2023/01/30 | 1,737 | 1,738 | 1,709 | 1,710 | 148,700 |
| 2023/01/27 | 1,739 | 1,750 | 1,730 | 1,730 | 104,300 |
| 2023/01/26 | 1,740 | 1,749 | 1,728 | 1,736 | 159,600 |
| 2023/01/25 | 1,736 | 1,751 | 1,728 | 1,745 | 154,000 |
| 2023/01/24 | 1,728 | 1,755 | 1,724 | 1,737 | 278,300 |
| 2023/01/23 | 1,707 | 1,720 | 1,697 | 1,714 | 135,700 |
| 2023/01/20 | 1,690 | 1,709 | 1,686 | 1,690 | 122,400 |
| 2023/01/19 | 1,679 | 1,698 | 1,675 | 1,687 | 115,800 |
| 2023/01/18 | 1,670 | 1,704 | 1,670 | 1,683 | 186,400 |
| 2023/01/17 | 1,664 | 1,678 | 1,660 | 1,662 | 129,200 |
| 2023/01/16 | 1,678 | 1,689 | 1,667 | 1,667 | 163,300 |
| 2023/01/13 | 1,710 | 1,726 | 1,685 | 1,685 | 147,000 |
| 2023/01/12 | 1,710 | 1,723 | 1,698 | 1,723 | 108,200 |
| 2023/01/11 | 1,689 | 1,720 | 1,685 | 1,705 | 179,300 |
| 2023/01/10 | 1,698 | 1,701 | 1,661 | 1,667 | 202,600 |
| 2023/01/06 | 1,670 | 1,695 | 1,665 | 1,683 | 147,600 |
| 2023/01/05 | 1,663 | 1,682 | 1,651 | 1,682 | 265,600 |
| 2023/01/04 | 1,711 | 1,717 | 1,665 | 1,668 | 191,700 |