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

タビオ(2668)の株価時系列情報

タビオ(2668)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
2004/12/28 910 910 910 910 400
2004/12/27 919 919 910 910 900
2004/12/24 919 919 919 919 300
2004/12/22 920 920 920 920 200
2004/12/21 920 920 900 900 5,700
2004/12/20 930 930 925 925 200
2004/12/17 930 930 930 930 1,100
2004/12/16 950 950 930 930 500
2004/12/15 925 930 925 930 2,100
2004/12/14 900 925 900 925 1,100
2004/12/13 921 921 900 900 1,400
2004/12/10 940 940 920 920 2,700
2004/12/08 940 940 940 940 100
2004/12/07 920 920 920 920 1,600
2004/12/06 910 920 905 920 1,400
2004/12/03 910 910 910 910 2,000
2004/12/02 910 910 910 910 1,000
2004/12/01 940 950 930 950 600
2004/11/30 930 930 930 930 200
2004/11/29 960 960 950 960 300
2004/11/26 960 960 960 960 200
2004/11/25 950 960 950 960 400
2004/11/24 949 950 949 950 300
2004/11/18 950 950 950 950 4,600
2004/11/17 960 960 950 950 4,700
2004/11/16 935 950 935 950 1,600
2004/11/15 925 925 925 925 100
2004/11/12 925 925 925 925 2,000
2004/11/11 920 920 920 920 400
2004/11/09 925 925 915 915 800
2004/11/05 900 900 900 900 800
2004/11/04 890 890 890 890 900
2004/11/02 890 890 890 890 1,000
2004/11/01 894 894 894 894 7,000
2004/10/29 901 901 901 901 100
2004/10/28 850 851 850 851 300
2004/10/27 850 850 850 850 3,100
2004/10/26 850 850 850 850 100
2004/10/25 858 858 858 858 400
2004/10/22 860 860 860 860 2,000
2004/10/21 890 890 850 859 2,300
2004/10/20 890 890 890 890 2,500
2004/10/19 890 890 890 890 100
2004/10/18 899 899 899 899 700
2004/10/15 898 900 898 900 3,200
2004/10/14 900 902 900 902 3,500
2004/10/13 910 910 900 910 1,100
2004/10/12 878 920 878 920 1,600
2004/10/08 928 928 928 928 1,000
2004/10/07 915 925 915 925 300
2004/10/06 925 925 925 925 1,900
2004/10/05 931 935 925 925 300
2004/10/04 931 931 931 931 100
2004/10/01 950 960 947 950 700
2004/09/30 950 950 950 950 100
2004/09/29 950 950 950 950 100
2004/09/27 983 983 983 983 400
2004/09/17 989 989 989 989 100
2004/09/16 994 994 994 994 100
2004/09/15 965 995 965 994 13,700
2004/09/14 995 995 995 995 400
2004/09/13 995 995 995 995 300
2004/09/10 992 995 992 995 2,000
2004/09/09 992 992 990 990 2,400
2004/09/08 992 992 992 992 2,000
2004/09/03 1,000 1,000 960 960 200
2004/09/02 1,000 1,000 1,000 1,000 2,000
2004/09/01 1,048 1,050 1,040 1,050 8,200
2004/08/30 1,020 1,050 1,020 1,050 4,900
2004/08/27 1,020 1,020 1,020 1,020 2,700
2004/08/26 1,000 1,000 1,000 1,000 4,000
2004/08/25 1,050 1,095 1,049 1,095 3,200
2004/08/24 1,050 1,050 1,050 1,050 1,500
2004/08/23 1,049 1,079 1,049 1,050 2,200
2004/08/20 1,050 1,050 1,021 1,050 6,300
2004/08/19 1,067 1,067 1,040 1,050 3,300
2004/08/18 1,010 1,016 1,010 1,016 5,800
2004/08/17 1,002 1,010 1,002 1,010 2,800
2004/08/16 1,001 1,001 1,000 1,001 3,500
2004/08/13 1,000 1,000 1,000 1,000 1,800
2004/08/12 1,000 1,000 1,000 1,000 700
2004/08/11 999 999 999 999 400
2004/08/09 998 999 998 999 200
2004/08/06 1,000 1,000 999 999 2,000
2004/08/05 998 1,000 998 1,000 2,300
2004/08/04 985 985 980 980 700
2004/08/03 989 990 985 985 500
2004/08/02 991 991 991 991 100
2004/07/30 969 1,000 969 990 2,000
2004/07/29 1,074 1,074 1,074 1,074 3,300
2004/07/27 959 1,079 959 1,079 1,000
2004/07/26 1,020 1,020 950 1,019 1,500
2004/07/22 1,070 1,070 1,050 1,050 200
2004/07/21 970 1,000 970 970 1,000
2004/07/16 1,040 1,040 1,040 1,040 600
2004/07/15 1,050 1,050 1,035 1,040 4,700
2004/07/13 1,030 1,030 1,030 1,030 100
2004/07/09 1,090 1,090 1,090 1,090 100
2004/07/08 1,000 1,000 1,000 1,000 200
2004/07/07 1,070 1,070 1,070 1,070 100
2004/07/02 1,095 1,095 1,095 1,095 100
2004/07/01 1,100 1,100 1,100 1,100 100
2004/06/30 1,030 1,030 1,030 1,030 2,300
2004/06/29 1,050 1,050 1,050 1,050 1,000
2004/06/28 1,050 1,050 1,050 1,050 400
2004/06/25 1,090 1,090 1,050 1,050 800
2004/06/24 1,099 1,099 1,099 1,099 100
2004/06/21 1,099 1,099 1,099 1,099 1,000
2004/06/18 1,100 1,100 1,100 1,100 1,300
2004/06/16 1,070 1,070 1,070 1,070 700
2004/06/15 1,070 1,070 1,070 1,070 1,500
2004/06/10 1,079 1,079 1,079 1,079 300
2004/06/08 1,080 1,080 1,080 1,080 400
2004/06/03 1,100 1,100 1,100 1,100 100
2004/06/02 1,080 1,080 1,080 1,080 200
2004/05/31 1,081 1,081 1,080 1,080 2,000
2004/05/28 1,080 1,080 1,080 1,080 700
2004/05/27 1,050 1,100 1,050 1,100 3,000
2004/05/26 1,050 1,100 1,050 1,100 200
2004/05/25 1,050 1,050 1,050 1,050 4,000
2004/05/24 1,050 1,050 1,050 1,050 1,000
2004/05/21 1,040 1,040 1,040 1,040 500
2004/05/20 1,020 1,020 1,000 1,000 1,700
2004/05/18 1,100 1,100 1,100 1,100 300
2004/05/17 1,120 1,120 1,018 1,120 3,500
2004/05/13 1,140 1,140 1,140 1,140 1,000
2004/05/11 1,051 1,130 1,051 1,130 1,700
2004/05/10 1,201 1,201 1,150 1,151 6,500
2004/05/07 1,190 1,200 1,180 1,200 4,300
2004/05/06 1,170 1,190 1,170 1,190 2,500
2004/04/30 1,160 1,170 1,160 1,170 1,500
2004/04/28 1,160 1,160 1,150 1,150 1,100
2004/04/27 1,180 1,180 1,150 1,150 3,200
2004/04/26 1,220 1,220 1,160 1,160 3,600
2004/04/23 1,150 1,200 1,140 1,200 8,500
2004/04/22 1,100 1,150 1,100 1,150 3,300
2004/04/21 1,100 1,120 1,095 1,120 8,400
2004/04/20 1,100 1,110 1,100 1,100 5,800
2004/04/19 1,150 1,180 1,140 1,150 13,700
2004/04/16 1,150 1,150 1,150 1,150 1,200
2004/04/15 1,200 1,200 1,109 1,150 15,500
2004/04/14 1,050 1,220 1,050 1,200 15,500
2004/04/12 1,100 1,100 1,050 1,050 1,900
2004/04/09 1,100 1,100 1,060 1,060 2,700
2004/04/08 1,090 1,099 1,050 1,098 1,200
2004/04/07 1,000 1,019 1,000 1,010 22,500
2004/04/06 990 1,000 990 1,000 7,500
2004/04/05 994 1,000 990 997 2,900
2004/04/02 1,000 1,000 991 991 1,200
2004/04/01 980 1,000 980 1,000 3,400
2004/03/31 940 980 940 980 10,100
2004/03/30 940 950 922 950 4,000
2004/03/29 999 1,001 920 921 6,500
2004/03/26 1,000 1,000 999 999 1,500
2004/03/25 1,005 1,030 1,000 1,000 6,400
2004/03/24 1,001 1,010 1,001 1,005 6,100
2004/03/23 1,002 1,010 1,000 1,010 5,000
2004/03/22 997 1,070 997 1,000 3,900
2004/03/19 1,180 1,180 1,080 1,095 5,900
2004/03/18 1,199 1,199 1,180 1,190 8,900
2004/03/17 1,200 1,200 1,180 1,200 10,600
2004/03/16 1,070 1,190 1,000 1,180 15,600
2004/03/15 1,070 1,150 995 1,030 26,300
2004/03/12 1,020 1,070 970 1,070 31,700
2004/03/11 900 970 890 970 26,500
2004/03/10 850 870 850 870 14,700
2004/03/09 800 850 799 850 43,700
2004/03/08 800 800 780 780 9,900
2004/03/05 751 790 750 790 3,800
2004/03/04 790 800 750 800 17,600
2004/03/03 720 800 720 800 28,300
2004/03/02 710 721 705 721 32,000
2004/03/01 695 710 691 705 39,700
2004/02/27 670 690 630 685 12,800
2004/02/26 665 670 662 670 8,000
2004/02/25 662 662 650 660 11,600
2004/02/24 641 650 640 650 7,000
2004/02/23 630 650 630 650 3,200
2004/02/20 631 631 601 630 2,400
2004/02/19 625 631 621 631 300
2004/02/18 650 650 631 631 800
2004/02/17 666 666 640 640 1,100
2004/02/16 643 695 635 660 14,200
2004/02/13 643 650 625 643 2,200
2004/02/12 629 630 628 630 1,400
2004/02/10 605 630 605 630 4,000
2004/02/09 648 648 647 647 3,500
2004/02/06 611 648 611 648 2,700
2004/02/05 604 610 598 610 7,300
2004/02/04 596 602 596 600 3,200
2004/02/03 600 603 600 600 2,000
2004/01/30 600 600 600 600 4,200
2004/01/29 600 640 590 590 8,400
2004/01/28 579 598 579 581 1,400
2004/01/27 599 599 599 599 600
2004/01/26 599 600 599 600 2,100
2004/01/23 575 585 574 576 900
2004/01/22 580 590 572 572 1,800
2004/01/21 590 595 575 595 6,300
2004/01/20 580 591 580 590 1,500
2004/01/19 600 619 600 619 4,700
2004/01/16 622 622 610 622 5,200
2004/01/15 622 623 622 622 3,700
2004/01/14 620 622 602 622 1,600
2004/01/13 625 625 620 620 600
2004/01/09 620 629 620 629 600
2004/01/08 628 628 602 628 1,600
2004/01/06 635 635 615 634 15,700
2004/01/05 601 634 600 634 2,500

このページの先頭へ