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
2014/12/30 1,323 1,355 1,323 1,355 6,600
2014/12/29 1,316 1,323 1,316 1,323 4,900
2014/12/26 1,313 1,316 1,306 1,306 4,000
2014/12/25 1,300 1,315 1,299 1,306 9,500
2014/12/24 1,280 1,297 1,275 1,297 6,400
2014/12/22 1,261 1,287 1,261 1,267 3,300
2014/12/19 1,275 1,275 1,250 1,260 5,600
2014/12/18 1,260 1,274 1,260 1,263 3,400
2014/12/17 1,260 1,264 1,250 1,262 3,200
2014/12/16 1,275 1,275 1,260 1,262 6,500
2014/12/15 1,284 1,284 1,275 1,275 2,000
2014/12/12 1,288 1,288 1,270 1,275 2,700
2014/12/11 1,270 1,288 1,270 1,288 5,800
2014/12/10 1,270 1,283 1,270 1,270 8,200
2014/12/09 1,287 1,287 1,261 1,269 5,300
2014/12/08 1,292 1,298 1,288 1,288 3,000
2014/12/05 1,301 1,302 1,297 1,300 3,600
2014/12/04 1,301 1,310 1,301 1,301 6,100
2014/12/03 1,310 1,310 1,304 1,308 2,800
2014/12/02 1,310 1,310 1,306 1,306 2,400
2014/12/01 1,315 1,320 1,310 1,312 3,600
2014/11/28 1,320 1,320 1,313 1,315 1,900
2014/11/27 1,320 1,320 1,310 1,314 4,100
2014/11/26 1,300 1,320 1,299 1,320 5,400
2014/11/25 1,299 1,309 1,296 1,309 4,900
2014/11/21 1,279 1,299 1,279 1,299 4,800
2014/11/20 1,271 1,278 1,271 1,278 1,500
2014/11/19 1,275 1,276 1,271 1,271 1,600
2014/11/18 1,270 1,273 1,268 1,273 3,600
2014/11/17 1,291 1,291 1,270 1,270 5,500
2014/11/14 1,270 1,285 1,260 1,284 7,300
2014/11/13 1,266 1,270 1,266 1,270 2,600
2014/11/12 1,264 1,268 1,263 1,266 6,900
2014/11/11 1,261 1,264 1,259 1,264 5,200
2014/11/10 1,265 1,265 1,249 1,253 6,100
2014/11/07 1,261 1,261 1,259 1,259 1,200
2014/11/06 1,258 1,265 1,251 1,261 3,300
2014/11/05 1,258 1,258 1,250 1,251 4,700
2014/11/04 1,246 1,270 1,246 1,258 7,000
2014/10/31 1,232 1,265 1,232 1,245 4,900
2014/10/30 1,249 1,270 1,208 1,265 7,100
2014/10/29 1,278 1,279 1,250 1,250 5,500
2014/10/28 1,277 1,278 1,250 1,271 6,000
2014/10/27 1,200 1,260 1,200 1,247 9,300
2014/10/24 1,188 1,198 1,188 1,196 2,900
2014/10/23 1,158 1,185 1,158 1,185 5,600
2014/10/22 1,150 1,155 1,150 1,152 4,600
2014/10/21 1,150 1,150 1,141 1,150 6,100
2014/10/20 1,158 1,158 1,150 1,151 4,800
2014/10/17 1,150 1,156 1,148 1,150 10,300
2014/10/16 1,127 1,173 1,100 1,150 22,800
2014/10/15 1,137 1,152 1,102 1,128 24,800
2014/10/14 1,151 1,151 1,108 1,137 10,000
2014/10/10 1,218 1,218 1,150 1,174 7,700
2014/10/09 1,239 1,239 1,190 1,190 5,700
2014/10/08 1,190 1,200 1,184 1,190 5,600
2014/10/07 1,240 1,240 1,201 1,212 8,000
2014/10/06 1,198 1,254 1,165 1,228 33,600
2014/10/03 1,124 1,170 1,120 1,168 7,900
2014/10/02 1,121 1,124 1,110 1,120 8,600
2014/10/01 1,125 1,160 1,120 1,124 8,000
2014/09/30 1,117 1,123 1,105 1,123 4,900
2014/09/29 1,099 1,126 1,099 1,124 11,700
2014/09/26 1,080 1,119 1,080 1,090 7,600
2014/09/25 1,124 1,125 1,088 1,096 41,400
2014/09/24 1,350 1,350 1,121 1,123 131,800
2014/09/22 1,041 1,050 1,040 1,050 3,400
2014/09/19 1,039 1,040 1,036 1,040 2,200
2014/09/18 1,038 1,040 1,027 1,035 2,000
2014/09/17 1,026 1,035 1,026 1,026 800
2014/09/16 1,020 1,038 1,020 1,026 7,500
2014/09/12 1,037 1,040 1,036 1,040 2,500
2014/09/11 1,037 1,040 1,037 1,037 1,200
2014/09/10 1,045 1,050 1,038 1,040 4,500
2014/09/09 1,018 1,036 1,011 1,036 9,500
2014/09/08 1,019 1,020 1,018 1,018 3,000
2014/09/05 1,014 1,019 1,014 1,018 1,400
2014/09/04 1,012 1,015 1,012 1,015 700
2014/09/03 1,021 1,021 1,017 1,018 1,000
2014/09/02 1,010 1,013 1,008 1,010 4,000
2014/09/01 1,010 1,010 1,008 1,008 3,500
2014/08/29 1,008 1,008 1,002 1,008 2,000
2014/08/28 1,010 1,011 1,008 1,008 1,300
2014/08/27 1,007 1,010 1,007 1,008 600
2014/08/26 1,007 1,008 1,006 1,006 800
2014/08/25 1,012 1,012 1,006 1,006 1,300
2014/08/22 1,010 1,012 1,010 1,012 600
2014/08/21 1,012 1,013 1,010 1,010 900
2014/08/20 1,010 1,011 1,009 1,009 800
2014/08/19 1,010 1,016 1,010 1,011 600
2014/08/18 1,017 1,017 1,010 1,010 1,400
2014/08/15 1,011 1,012 1,010 1,010 1,800
2014/08/14 1,017 1,017 1,010 1,010 800
2014/08/13 1,020 1,020 1,013 1,013 200
2014/08/12 1,002 1,020 1,000 1,020 2,900
2014/08/11 1,000 1,007 1,000 1,007 1,600
2014/08/08 1,000 1,000 991 996 7,800
2014/08/07 1,001 1,009 1,001 1,002 1,400
2014/08/06 1,007 1,007 1,002 1,005 1,000
2014/08/05 1,012 1,028 1,007 1,007 3,000
2014/08/04 1,022 1,022 1,012 1,012 1,300
2014/08/01 1,022 1,023 1,011 1,023 5,100
2014/07/31 1,027 1,028 1,020 1,022 1,900
2014/07/30 1,023 1,023 1,011 1,020 2,100
2014/07/29 1,019 1,019 1,010 1,010 1,600
2014/07/28 1,017 1,018 1,015 1,018 800
2014/07/25 1,014 1,015 1,014 1,015 300
2014/07/24 1,012 1,014 1,010 1,014 1,800
2014/07/23 1,015 1,017 1,014 1,014 1,900
2014/07/22 1,016 1,016 1,015 1,015 1,600
2014/07/18 1,027 1,027 1,013 1,014 1,700
2014/07/17 1,009 1,023 1,009 1,012 2,400
2014/07/16 1,010 1,010 1,005 1,009 3,400
2014/07/15 1,003 1,007 1,002 1,005 1,000
2014/07/14 1,010 1,016 1,000 1,002 5,800
2014/07/11 996 1,008 996 1,007 4,000
2014/07/10 1,090 1,090 1,002 1,008 19,300
2014/07/09 997 997 990 996 1,700
2014/07/08 1,000 1,003 997 997 3,300
2014/07/07 1,000 1,000 998 999 1,500
2014/07/04 999 1,008 995 1,008 4,900
2014/07/03 1,001 1,001 997 1,000 1,500
2014/07/02 1,001 1,005 998 1,002 1,600
2014/07/01 1,000 1,001 997 1,001 2,900
2014/06/30 1,000 1,006 993 1,006 6,000
2014/06/27 998 998 995 995 800
2014/06/26 999 999 995 996 1,600
2014/06/25 997 998 995 998 1,300
2014/06/24 996 998 996 997 1,300
2014/06/23 990 996 990 996 1,000
2014/06/20 994 994 990 990 500
2014/06/19 992 999 981 996 9,000
2014/06/18 991 999 991 999 2,600
2014/06/17 982 991 982 991 4,700
2014/06/16 978 982 978 982 4,500
2014/06/13 970 978 959 978 3,000
2014/06/12 968 970 966 969 1,300
2014/06/11 968 969 964 969 2,300
2014/06/10 956 970 956 970 2,500
2014/06/09 960 963 955 956 2,200
2014/06/06 945 952 945 952 1,800
2014/06/05 952 952 952 952 300
2014/06/04 950 951 949 949 1,000
2014/06/03 940 949 937 945 900
2014/06/02 948 948 938 940 2,300
2014/05/30 930 939 927 939 900
2014/05/29 920 929 920 927 500
2014/05/28 929 929 920 920 1,200
2014/05/27 923 923 921 922 2,000
2014/05/26 920 922 920 921 800
2014/05/21 922 922 918 920 1,300
2014/05/20 927 927 922 922 2,100
2014/05/19 926 927 922 923 2,300
2014/05/16 920 925 920 922 1,700
2014/05/15 919 920 919 920 1,400
2014/05/14 914 929 914 919 400
2014/05/13 937 937 914 914 2,200
2014/05/12 940 940 936 940 1,300
2014/05/09 944 944 931 942 500
2014/05/08 950 950 930 944 2,400
2014/05/07 937 952 935 938 3,200
2014/05/02 932 938 930 937 1,100
2014/05/01 938 938 923 935 1,100
2014/04/30 931 931 925 925 2,800
2014/04/28 951 951 936 937 1,300
2014/04/25 909 963 909 950 9,200
2014/04/24 908 908 908 908 500
2014/04/23 905 908 905 908 1,700
2014/04/22 915 915 905 905 2,100
2014/04/21 927 927 910 911 2,000
2014/04/18 929 940 926 926 1,000
2014/04/17 909 942 908 942 3,200
2014/04/16 925 925 903 923 700
2014/04/15 926 929 926 926 2,300
2014/04/14 905 926 900 926 1,200
2014/04/11 916 916 903 915 1,600
2014/04/10 927 927 905 906 1,600
2014/04/09 927 927 910 912 2,900
2014/04/08 925 929 925 929 1,100
2014/04/07 910 910 909 909 2,500
2014/04/04 921 921 912 912 800
2014/04/03 910 916 910 910 3,200
2014/04/02 914 918 910 910 2,700
2014/04/01 911 914 904 914 4,100
2014/03/31 905 909 900 904 3,600
2014/03/28 896 913 896 912 2,100
2014/03/27 890 895 873 885 1,500
2014/03/26 872 895 870 872 2,300
2014/03/25 884 890 870 877 5,400
2014/03/24 883 885 875 878 5,600
2014/03/20 913 913 887 898 7,500
2014/03/19 915 916 912 913 2,100
2014/03/18 921 926 915 919 2,600
2014/03/17 923 930 920 920 5,100
2014/03/14 950 951 912 922 10,700
2014/03/13 952 953 952 953 500
2014/03/12 954 959 951 952 4,700
2014/03/11 970 971 951 954 3,400
2014/03/10 962 971 962 970 2,700
2014/03/07 960 968 960 962 3,100
2014/03/06 960 975 960 962 4,300
2014/03/05 980 980 965 972 2,300
2014/03/04 960 980 960 980 5,600
2014/03/03 979 979 966 975 5,500
2014/02/28 985 999 984 984 8,400
2014/02/27 995 1,004 985 985 9,700
2014/02/26 999 1,021 995 995 29,600
2014/02/25 1,082 1,090 1,080 1,090 14,100
2014/02/24 1,083 1,084 1,078 1,082 8,800
2014/02/21 1,070 1,082 1,067 1,075 5,000
2014/02/20 1,082 1,084 1,071 1,080 4,600
2014/02/19 1,082 1,083 1,070 1,082 3,100
2014/02/18 1,083 1,083 1,072 1,081 5,700
2014/02/17 1,060 1,080 1,060 1,079 6,200
2014/02/14 1,068 1,068 1,044 1,052 5,000
2014/02/13 1,081 1,081 1,055 1,057 6,700
2014/02/12 1,079 1,079 1,070 1,078 6,400
2014/02/10 1,066 1,077 1,065 1,077 4,900
2014/02/07 1,048 1,058 1,048 1,057 1,800
2014/02/06 1,030 1,040 1,030 1,038 2,600
2014/02/05 1,026 1,030 1,026 1,028 4,400
2014/02/04 1,043 1,045 1,016 1,021 14,300
2014/02/03 1,061 1,075 1,056 1,060 5,200
2014/01/31 1,079 1,079 1,065 1,066 6,000
2014/01/30 1,080 1,080 1,060 1,071 3,300
2014/01/29 1,080 1,085 1,066 1,085 7,100
2014/01/28 1,045 1,080 1,045 1,065 3,800
2014/01/27 1,050 1,093 1,030 1,046 11,000
2014/01/24 1,070 1,075 1,062 1,075 6,100
2014/01/23 1,080 1,084 1,080 1,084 4,900
2014/01/22 1,072 1,078 1,068 1,075 6,000
2014/01/21 1,061 1,068 1,060 1,068 4,200
2014/01/20 1,066 1,067 1,059 1,059 4,100
2014/01/17 1,065 1,066 1,055 1,066 2,900
2014/01/16 1,044 1,065 1,044 1,064 8,500
2014/01/15 1,060 1,065 1,033 1,044 10,300
2014/01/14 1,070 1,070 1,040 1,060 14,000
2014/01/10 1,036 1,057 1,035 1,055 8,400
2014/01/09 1,025 1,037 1,025 1,034 3,900
2014/01/08 1,030 1,033 1,021 1,025 5,100
2014/01/07 1,015 1,028 1,015 1,021 4,900
2014/01/06 1,029 1,029 1,011 1,012 7,000

このページの先頭へ