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
2007/12/28 2,750 2,750 2,675 2,740 1,600
2007/12/27 2,840 2,840 2,730 2,750 11,300
2007/12/26 2,895 2,970 2,690 2,800 15,500
2007/12/25 2,700 2,895 2,700 2,895 11,700
2007/12/21 2,660 2,680 2,625 2,680 3,500
2007/12/20 2,720 2,770 2,590 2,660 10,300
2007/12/19 2,900 2,900 2,680 2,750 13,600
2007/12/18 2,980 3,000 2,890 2,900 3,600
2007/12/17 3,100 3,100 2,960 3,090 8,100
2007/12/14 3,160 3,170 3,120 3,120 800
2007/12/13 3,120 3,150 3,100 3,120 1,800
2007/12/12 3,200 3,200 3,110 3,150 4,900
2007/12/11 3,160 3,260 3,110 3,240 8,100
2007/12/10 3,230 3,230 3,100 3,160 5,500
2007/12/07 3,010 3,250 3,010 3,250 22,900
2007/12/06 2,985 3,010 2,980 3,010 3,800
2007/12/05 3,000 3,010 2,970 3,000 15,500
2007/12/04 3,010 3,010 2,950 3,000 4,400
2007/12/03 3,040 3,070 2,955 3,000 3,800
2007/11/30 3,010 3,010 2,990 3,010 4,100
2007/11/29 3,000 3,060 2,950 3,000 3,200
2007/11/28 3,000 3,000 2,950 3,000 1,900
2007/11/27 3,000 3,000 2,910 3,000 1,900
2007/11/26 2,900 3,040 2,900 3,000 11,100
2007/11/22 2,700 2,905 2,670 2,900 6,000
2007/11/21 2,795 2,795 2,690 2,770 8,400
2007/11/20 2,790 2,800 2,630 2,795 5,400
2007/11/19 2,890 2,890 2,815 2,835 6,700
2007/11/16 2,935 2,935 2,800 2,860 2,900
2007/11/15 2,885 2,950 2,885 2,905 5,900
2007/11/14 2,800 2,845 2,750 2,845 3,600
2007/11/13 2,700 2,750 2,665 2,750 7,300
2007/11/12 2,750 2,775 2,680 2,775 8,500
2007/11/09 2,760 2,790 2,730 2,775 2,500
2007/11/08 2,765 2,800 2,730 2,800 10,100
2007/11/07 2,860 3,000 2,860 2,885 6,900
2007/11/06 3,000 3,000 2,920 2,935 6,200
2007/11/05 3,100 3,100 2,980 3,000 15,100
2007/11/02 3,050 3,150 2,900 3,140 10,200
2007/11/01 3,050 3,190 3,040 3,170 17,000
2007/10/31 2,950 3,030 2,910 2,990 9,400
2007/10/30 2,995 3,020 2,810 3,000 15,200
2007/10/29 2,995 3,050 2,930 3,000 20,900
2007/10/26 2,600 2,850 2,580 2,800 21,600
2007/10/25 2,480 2,670 2,445 2,650 20,100
2007/10/24 2,580 2,580 2,400 2,445 6,400
2007/10/23 2,500 2,550 2,450 2,550 13,300
2007/10/22 2,170 2,480 2,170 2,480 14,000
2007/10/19 2,300 2,400 2,295 2,360 6,100
2007/10/18 2,200 2,450 2,200 2,400 17,500
2007/10/17 2,255 2,290 2,150 2,205 9,800
2007/10/16 2,075 2,460 2,075 2,295 44,000
2007/10/15 2,010 2,060 1,960 2,060 16,300
2007/10/12 2,170 2,190 1,970 2,010 28,500
2007/10/11 2,120 2,150 2,050 2,150 3,700
2007/10/10 2,180 2,190 2,120 2,150 17,700
2007/10/09 2,230 2,230 2,135 2,175 4,000
2007/10/05 2,110 2,200 2,100 2,180 4,000
2007/10/04 2,170 2,180 2,120 2,150 2,900
2007/10/03 2,020 2,200 2,020 2,200 8,800
2007/10/02 2,035 2,070 2,035 2,035 1,100
2007/10/01 2,005 2,080 2,005 2,035 1,600
2007/09/28 2,055 2,090 2,020 2,060 5,800
2007/09/27 1,985 2,095 1,956 2,095 10,900
2007/09/26 1,915 1,929 1,888 1,929 5,300
2007/09/25 1,919 1,919 1,891 1,892 3,600
2007/09/21 1,890 1,914 1,890 1,905 7,700
2007/09/20 1,918 1,920 1,885 1,900 6,500
2007/09/19 1,920 1,940 1,871 1,918 7,100
2007/09/18 1,890 1,890 1,854 1,865 3,700
2007/09/14 1,790 1,880 1,790 1,854 5,600
2007/09/13 1,658 1,700 1,658 1,700 3,600
2007/09/12 1,775 1,775 1,718 1,718 8,200
2007/09/11 1,790 1,790 1,780 1,780 500
2007/09/10 1,732 1,735 1,665 1,735 4,500
2007/09/07 1,855 1,855 1,762 1,762 4,700
2007/09/06 1,800 1,830 1,790 1,830 2,600
2007/09/05 1,800 1,850 1,800 1,830 2,300
2007/09/04 1,880 1,880 1,751 1,762 6,300
2007/09/03 1,925 1,925 1,850 1,899 11,200
2007/08/31 1,800 1,888 1,800 1,865 9,400
2007/08/30 1,760 1,830 1,760 1,820 4,700
2007/08/29 1,761 1,800 1,740 1,780 3,000
2007/08/28 1,780 1,899 1,760 1,850 16,500
2007/08/27 1,770 1,819 1,770 1,789 10,000
2007/08/24 1,650 1,785 1,650 1,770 12,400
2007/08/23 1,596 1,689 1,596 1,680 10,300
2007/08/22 1,541 1,580 1,541 1,580 7,700
2007/08/21 1,540 1,580 1,540 1,541 2,100
2007/08/20 1,530 1,560 1,487 1,540 18,700
2007/08/17 1,514 1,514 1,402 1,423 21,600
2007/08/16 1,552 1,605 1,512 1,530 14,300
2007/08/15 1,565 1,600 1,540 1,600 4,800
2007/08/14 1,560 1,584 1,522 1,570 8,500
2007/08/13 1,580 1,580 1,540 1,550 9,300
2007/08/10 1,580 1,580 1,504 1,539 27,500
2007/08/09 1,720 1,774 1,580 1,607 31,600
2007/08/08 1,850 1,880 1,671 1,671 9,100
2007/08/07 1,840 1,855 1,805 1,850 17,500
2007/08/06 1,916 1,916 1,890 1,900 7,900
2007/08/03 1,990 1,990 1,946 1,967 4,900
2007/08/02 1,999 1,999 1,961 1,990 5,800
2007/08/01 1,968 2,000 1,968 1,990 1,300
2007/07/31 1,957 2,015 1,950 1,998 16,500
2007/07/30 1,922 1,990 1,920 1,985 4,500
2007/07/27 1,900 2,000 1,900 1,968 20,300
2007/07/26 1,997 2,015 1,989 2,000 13,100
2007/07/25 2,175 2,185 1,995 1,995 39,100
2007/07/24 2,080 2,275 2,080 2,175 21,300
2007/07/23 2,025 2,075 2,000 2,070 2,900
2007/07/20 2,045 2,045 2,000 2,030 2,500
2007/07/19 2,050 2,050 1,961 1,997 6,400
2007/07/18 2,010 2,085 1,994 2,050 11,700
2007/07/17 1,994 2,065 1,994 1,994 4,200
2007/07/13 1,975 1,975 1,955 1,975 1,400
2007/07/12 1,920 2,020 1,915 1,915 24,000
2007/07/11 2,025 2,025 1,926 1,949 10,700
2007/07/10 2,060 2,060 2,040 2,045 4,200
2007/07/09 2,075 2,140 2,075 2,100 4,100
2007/07/06 2,150 2,150 2,070 2,070 3,900
2007/07/05 2,190 2,190 2,110 2,180 4,600
2007/07/04 2,240 2,250 2,160 2,200 10,800
2007/07/03 2,170 2,235 2,160 2,210 10,800
2007/07/02 2,280 2,280 2,130 2,170 10,700
2007/06/29 2,290 2,290 2,110 2,200 27,300
2007/06/28 2,100 2,330 2,095 2,270 49,800
2007/06/27 1,885 2,030 1,885 2,010 55,800
2007/06/26 1,848 1,848 1,800 1,830 4,000
2007/06/25 1,781 1,848 1,766 1,848 7,100
2007/06/22 1,794 1,794 1,781 1,781 1,100
2007/06/21 1,840 1,840 1,765 1,795 8,000
2007/06/20 1,849 1,850 1,758 1,850 19,900
2007/06/19 1,700 1,890 1,700 1,849 34,600
2007/06/18 1,590 1,719 1,590 1,701 21,600
2007/06/15 1,545 1,580 1,530 1,580 23,400
2007/06/14 1,527 1,540 1,527 1,530 3,100
2007/06/13 1,538 1,538 1,523 1,527 15,400
2007/06/12 1,472 1,555 1,472 1,538 24,300
2007/06/11 1,470 1,470 1,430 1,470 14,900
2007/06/08 1,448 1,475 1,435 1,475 3,200
2007/06/07 1,405 1,410 1,386 1,410 21,800
2007/06/06 1,410 1,412 1,400 1,410 5,600
2007/06/05 1,390 1,397 1,388 1,397 7,400
2007/06/04 1,410 1,410 1,401 1,410 4,300
2007/06/01 1,403 1,410 1,397 1,403 7,800
2007/05/31 1,365 1,430 1,365 1,430 6,600
2007/05/30 1,381 1,391 1,360 1,370 13,700
2007/05/29 1,450 1,450 1,390 1,411 15,000
2007/05/28 1,480 1,480 1,450 1,455 6,800
2007/05/25 1,450 1,505 1,400 1,490 10,500
2007/05/24 1,524 1,524 1,487 1,508 10,000
2007/05/23 1,443 1,510 1,443 1,510 20,300
2007/05/22 1,395 1,443 1,383 1,435 26,300
2007/05/21 1,415 1,415 1,390 1,400 17,400
2007/05/18 1,398 1,405 1,360 1,398 18,700
2007/05/17 1,400 1,400 1,361 1,380 15,700
2007/05/16 1,335 1,361 1,330 1,360 25,900
2007/05/15 1,335 1,336 1,315 1,335 21,900
2007/05/14 1,305 1,339 1,305 1,333 18,300
2007/05/11 1,275 1,300 1,270 1,292 5,700
2007/05/10 1,270 1,270 1,253 1,270 3,700
2007/05/09 1,225 1,260 1,225 1,250 27,300
2007/05/08 1,240 1,240 1,235 1,240 6,100
2007/05/07 1,280 1,290 1,237 1,245 11,300
2007/05/02 1,206 1,230 1,201 1,230 12,800
2007/05/01 1,200 1,225 1,200 1,207 9,800
2007/04/27 1,200 1,205 1,199 1,200 8,300
2007/04/26 1,199 1,199 1,183 1,199 1,600
2007/04/25 1,200 1,200 1,186 1,195 7,300
2007/04/24 1,200 1,210 1,185 1,210 3,900
2007/04/23 1,214 1,220 1,201 1,206 3,700
2007/04/20 1,239 1,239 1,215 1,215 2,300
2007/04/19 1,260 1,260 1,210 1,221 16,100
2007/04/18 1,260 1,280 1,260 1,271 8,500
2007/04/17 1,259 1,310 1,231 1,251 14,600
2007/04/16 1,290 1,290 1,205 1,220 9,900
2007/04/13 1,320 1,320 1,250 1,290 42,400
2007/04/12 1,280 1,354 1,275 1,315 39,600
2007/04/11 1,298 1,298 1,274 1,275 5,400
2007/04/10 1,260 1,290 1,260 1,280 6,100
2007/04/09 1,250 1,260 1,240 1,260 5,000
2007/04/06 1,245 1,250 1,200 1,250 12,300
2007/04/05 1,250 1,250 1,212 1,245 600
2007/04/04 1,181 1,250 1,181 1,250 3,600
2007/04/03 1,185 1,200 1,180 1,199 2,700
2007/04/02 1,205 1,205 1,190 1,200 2,800
2007/03/30 1,200 1,219 1,194 1,200 1,100
2007/03/29 1,239 1,240 1,190 1,230 3,200
2007/03/28 1,255 1,255 1,200 1,218 1,300
2007/03/27 1,251 1,251 1,161 1,230 5,300
2007/03/26 1,280 1,280 1,260 1,260 1,000
2007/03/23 1,285 1,285 1,285 1,285 200
2007/03/22 1,291 1,291 1,254 1,287 2,200
2007/03/20 1,300 1,300 1,281 1,299 500
2007/03/19 1,320 1,320 1,310 1,310 4,000
2007/03/16 1,309 1,320 1,300 1,320 6,300
2007/03/15 1,320 1,340 1,320 1,340 11,400
2007/03/14 1,320 1,320 1,320 1,320 200
2007/03/13 1,325 1,330 1,320 1,330 3,300
2007/03/12 1,348 1,365 1,331 1,365 6,300
2007/03/09 1,320 1,328 1,315 1,328 4,600
2007/03/08 1,300 1,330 1,300 1,330 5,900
2007/03/07 1,267 1,280 1,265 1,280 12,400
2007/03/06 1,230 1,255 1,216 1,255 1,900
2007/03/05 1,273 1,274 1,240 1,240 6,400
2007/03/02 1,301 1,301 1,300 1,300 3,700
2007/03/01 1,315 1,315 1,301 1,301 2,100
2007/02/28 1,325 1,325 1,263 1,310 10,300
2007/02/27 1,360 1,360 1,360 1,360 1,200
2007/02/26 1,370 1,380 1,345 1,380 5,800
2007/02/23 1,373 1,390 1,370 1,370 5,300
2007/02/22 1,375 1,408 1,375 1,400 11,800
2007/02/21 1,390 1,398 1,365 1,398 3,200
2007/02/20 1,362 1,390 1,362 1,390 6,000
2007/02/19 1,360 1,365 1,355 1,362 2,800
2007/02/16 1,364 1,395 1,355 1,395 5,500
2007/02/15 1,352 1,365 1,352 1,365 6,400
2007/02/14 1,379 1,400 1,350 1,352 3,400
2007/02/13 1,329 1,382 1,329 1,382 3,800
2007/02/09 1,330 1,330 1,301 1,312 7,500
2007/02/08 1,352 1,376 1,329 1,365 6,000
2007/02/07 1,400 1,400 1,390 1,390 2,100
2007/02/06 1,390 1,400 1,365 1,400 3,100
2007/02/05 1,385 1,395 1,325 1,395 4,100
2007/02/02 1,414 1,414 1,385 1,410 2,400
2007/02/01 1,405 1,414 1,400 1,414 2,000
2007/01/31 1,420 1,420 1,408 1,420 6,200
2007/01/30 1,414 1,420 1,405 1,420 5,500
2007/01/29 1,400 1,449 1,400 1,445 16,300
2007/01/26 1,400 1,400 1,390 1,390 1,600
2007/01/25 1,380 1,398 1,380 1,398 2,200
2007/01/24 1,400 1,405 1,382 1,382 8,400
2007/01/23 1,380 1,395 1,374 1,395 1,400
2007/01/22 1,410 1,410 1,390 1,400 3,500
2007/01/19 1,416 1,416 1,410 1,410 7,500
2007/01/18 1,410 1,419 1,405 1,416 3,300
2007/01/17 1,390 1,410 1,385 1,410 2,400
2007/01/16 1,420 1,420 1,390 1,390 5,800
2007/01/15 1,390 1,410 1,390 1,400 9,100
2007/01/12 1,355 1,433 1,355 1,430 23,900
2007/01/11 1,337 1,338 1,311 1,325 2,400
2007/01/10 1,363 1,363 1,300 1,337 6,600
2007/01/09 1,303 1,360 1,303 1,360 11,100
2007/01/05 1,340 1,354 1,336 1,354 3,300
2007/01/04 1,340 1,350 1,340 1,340 1,500

このページの先頭へ