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
2016/12/30 1,056 1,064 1,056 1,064 3,600
2016/12/29 1,059 1,062 1,055 1,055 3,500
2016/12/28 1,055 1,060 1,052 1,056 4,000
2016/12/27 1,050 1,050 1,045 1,045 4,100
2016/12/26 1,040 1,042 1,037 1,042 5,100
2016/12/22 1,033 1,036 1,031 1,034 5,900
2016/12/21 1,035 1,037 1,033 1,036 5,900
2016/12/20 1,035 1,037 1,035 1,035 2,900
2016/12/19 1,034 1,034 1,032 1,034 4,400
2016/12/16 1,036 1,036 1,033 1,033 4,400
2016/12/15 1,037 1,040 1,036 1,036 3,300
2016/12/14 1,038 1,040 1,036 1,037 3,700
2016/12/13 1,030 1,037 1,029 1,037 5,800
2016/12/12 1,030 1,034 1,030 1,030 4,200
2016/12/09 1,018 1,030 1,015 1,030 4,300
2016/12/08 1,014 1,019 1,014 1,014 4,100
2016/12/07 1,018 1,073 1,012 1,013 19,000
2016/12/06 1,020 1,020 1,015 1,015 2,500
2016/12/05 1,016 1,019 1,014 1,015 2,900
2016/12/02 1,013 1,016 1,011 1,016 3,300
2016/12/01 1,011 1,018 1,010 1,013 3,200
2016/11/30 1,010 1,017 1,010 1,010 2,500
2016/11/29 1,012 1,016 1,008 1,009 3,400
2016/11/28 1,018 1,018 1,008 1,012 5,900
2016/11/25 1,008 1,015 1,006 1,008 3,100
2016/11/24 1,009 1,010 1,005 1,005 3,700
2016/11/22 1,011 1,016 1,009 1,009 1,500
2016/11/21 1,010 1,015 1,005 1,010 5,800
2016/11/18 1,008 1,015 1,006 1,006 6,000
2016/11/17 1,010 1,013 1,004 1,009 3,600
2016/11/16 1,010 1,012 1,009 1,010 3,800
2016/11/15 1,006 1,010 1,005 1,009 2,800
2016/11/14 1,000 1,005 1,000 1,004 1,200
2016/11/11 1,010 1,010 1,000 1,001 1,300
2016/11/10 1,005 1,005 990 998 3,600
2016/11/09 1,006 1,010 980 980 13,700
2016/11/08 1,002 1,005 1,002 1,005 2,000
2016/11/07 1,002 1,002 1,000 1,001 2,200
2016/11/04 1,004 1,008 1,003 1,004 3,000
2016/11/02 1,016 1,018 1,004 1,010 4,800
2016/11/01 1,012 1,014 1,008 1,013 2,300
2016/10/31 1,005 1,012 1,005 1,009 1,100
2016/10/28 1,011 1,012 998 999 3,300
2016/10/27 1,000 1,009 999 999 3,600
2016/10/26 994 1,004 994 1,002 2,800
2016/10/25 991 994 990 993 3,800
2016/10/24 990 990 989 990 4,700
2016/10/21 990 990 989 989 1,700
2016/10/20 990 990 989 989 2,800
2016/10/19 990 990 989 989 3,800
2016/10/18 988 996 985 987 5,100
2016/10/17 994 994 988 988 1,500
2016/10/14 996 996 983 983 8,200
2016/10/13 998 999 996 997 2,700
2016/10/12 999 1,000 998 998 1,600
2016/10/11 999 999 997 997 2,100
2016/10/07 1,000 1,004 999 1,000 2,300
2016/10/06 1,000 1,005 998 1,000 3,500
2016/10/05 990 999 990 999 2,600
2016/10/04 990 992 988 989 4,300
2016/10/03 992 996 989 990 8,700
2016/09/30 985 994 985 992 3,800
2016/09/29 992 992 979 979 7,000
2016/09/28 985 994 979 981 6,900
2016/09/27 990 994 983 985 3,500
2016/09/26 980 995 975 981 2,200
2016/09/23 975 976 974 974 4,400
2016/09/21 975 975 975 975 1,700
2016/09/20 975 977 975 975 2,200
2016/09/16 977 980 976 978 1,100
2016/09/15 984 985 978 978 3,300
2016/09/14 978 984 978 984 600
2016/09/13 976 976 975 976 3,200
2016/09/12 976 977 974 976 3,000
2016/09/09 975 980 975 976 2,900
2016/09/08 975 975 974 975 1,100
2016/09/07 974 975 974 975 4,200
2016/09/06 974 975 973 973 400
2016/09/05 975 975 972 974 2,900
2016/09/02 973 975 972 975 500
2016/09/01 975 975 971 973 700
2016/08/31 975 975 972 972 1,900
2016/08/30 975 975 972 972 1,000
2016/08/29 974 975 973 975 1,700
2016/08/26 975 975 972 972 1,200
2016/08/25 972 974 972 974 1,600
2016/08/24 975 975 974 974 600
2016/08/23 973 973 973 973 300
2016/08/22 975 975 973 973 700
2016/08/19 973 975 973 975 1,200
2016/08/18 978 978 973 973 300
2016/08/17 976 979 971 978 2,500
2016/08/16 976 976 976 976 500
2016/08/15 974 979 974 975 300
2016/08/12 979 979 973 973 200
2016/08/10 970 978 970 977 400
2016/08/09 980 980 970 970 400
2016/08/08 967 969 965 965 1,200
2016/08/05 968 968 965 965 400
2016/08/04 963 968 962 968 1,000
2016/08/03 964 965 961 963 1,900
2016/08/02 968 968 963 963 300
2016/08/01 966 970 962 962 1,900
2016/07/29 966 969 965 965 1,900
2016/07/28 976 976 966 966 1,800
2016/07/27 968 975 965 972 2,400
2016/07/26 975 978 968 968 600
2016/07/25 970 978 965 965 3,600
2016/07/22 976 979 970 976 3,500
2016/07/21 974 978 973 978 4,000
2016/07/20 978 978 974 974 1,700
2016/07/19 980 980 976 980 1,500
2016/07/15 986 988 970 975 8,100
2016/07/14 985 988 985 986 1,900
2016/07/13 990 990 987 988 2,900
2016/07/12 990 990 980 981 7,900
2016/07/11 986 990 985 985 2,500
2016/07/08 990 990 984 986 2,100
2016/07/07 1,003 1,003 968 989 14,700
2016/07/06 999 1,000 997 998 5,400
2016/07/05 998 999 998 999 2,500
2016/07/04 1,000 1,008 998 998 3,200
2016/07/01 1,000 1,000 999 999 2,100
2016/06/30 1,000 1,000 999 999 3,200
2016/06/29 1,000 1,005 1,000 1,003 700
2016/06/28 999 1,010 998 998 4,200
2016/06/27 999 1,000 998 998 4,300
2016/06/24 1,010 1,010 998 999 6,700
2016/06/23 1,002 1,005 1,001 1,005 1,700
2016/06/22 1,005 1,005 1,001 1,002 2,500
2016/06/21 1,006 1,009 1,004 1,005 2,000
2016/06/20 1,006 1,009 1,006 1,006 1,100
2016/06/17 1,002 1,010 1,002 1,010 600
2016/06/16 1,010 1,010 1,002 1,002 2,000
2016/06/15 1,010 1,011 1,002 1,005 9,500
2016/06/14 1,006 1,010 1,001 1,010 1,600
2016/06/13 1,016 1,016 1,003 1,006 5,700
2016/06/10 1,017 1,018 1,016 1,016 1,100
2016/06/09 1,012 1,017 1,010 1,017 900
2016/06/08 1,007 1,013 1,007 1,012 2,500
2016/06/07 1,020 1,020 1,004 1,012 5,300
2016/06/06 1,020 1,021 1,020 1,020 2,200
2016/06/03 1,021 1,029 1,021 1,022 1,000
2016/06/02 1,035 1,035 1,022 1,023 3,900
2016/06/01 1,035 1,039 1,035 1,038 1,000
2016/05/31 1,030 1,030 1,029 1,030 1,700
2016/05/30 1,045 1,045 1,025 1,030 3,400
2016/05/27 1,024 1,028 1,020 1,026 1,000
2016/05/26 1,024 1,024 1,020 1,020 2,900
2016/05/25 1,030 1,030 1,023 1,023 500
2016/05/24 1,026 1,030 1,021 1,021 1,600
2016/05/23 1,026 1,026 1,026 1,026 100
2016/05/20 1,022 1,030 1,022 1,029 500
2016/05/19 1,021 1,029 1,021 1,029 500
2016/05/18 1,024 1,030 1,023 1,030 2,200
2016/05/17 1,022 1,024 1,022 1,024 400
2016/05/16 1,030 1,030 1,022 1,022 2,300
2016/05/13 1,029 1,030 1,021 1,030 600
2016/05/12 1,022 1,026 1,022 1,026 600
2016/05/11 1,030 1,035 1,022 1,035 2,100
2016/05/10 1,030 1,030 1,023 1,030 1,300
2016/05/09 1,030 1,030 1,026 1,030 1,100
2016/05/06 1,035 1,035 1,028 1,028 700
2016/05/02 1,036 1,048 1,029 1,048 1,500
2016/04/28 1,050 1,050 1,031 1,035 2,300
2016/04/27 1,040 1,057 1,040 1,050 1,000
2016/04/26 1,030 1,030 1,019 1,030 2,100
2016/04/25 1,025 1,030 1,025 1,030 4,200
2016/04/22 1,021 1,025 1,021 1,025 900
2016/04/21 1,028 1,028 1,020 1,020 1,900
2016/04/20 1,028 1,028 1,020 1,020 1,000
2016/04/19 1,018 1,028 1,018 1,028 1,600
2016/04/18 1,026 1,026 1,018 1,018 2,900
2016/04/15 1,035 1,058 1,034 1,036 2,900
2016/04/14 1,035 1,078 1,024 1,034 2,600
2016/04/13 1,017 1,028 1,017 1,027 1,400
2016/04/12 1,008 1,017 1,008 1,016 1,400
2016/04/11 1,012 1,017 1,009 1,010 1,600
2016/04/08 1,004 1,011 1,000 1,008 1,700
2016/04/07 1,004 1,005 1,002 1,005 3,000
2016/04/06 1,020 1,020 1,000 1,001 4,900
2016/04/05 1,026 1,026 1,021 1,021 1,900
2016/04/04 1,030 1,030 1,026 1,026 1,400
2016/04/01 1,064 1,064 1,024 1,027 4,800
2016/03/31 1,060 1,060 1,050 1,055 3,600
2016/03/30 1,061 1,065 1,055 1,059 3,200
2016/03/29 1,072 1,082 1,050 1,058 9,300
2016/03/28 1,073 1,079 1,054 1,063 5,700
2016/03/25 1,085 1,095 1,064 1,073 4,900
2016/03/24 1,085 1,091 1,085 1,085 1,500
2016/03/23 1,100 1,100 1,085 1,085 7,500
2016/03/22 1,094 1,105 1,092 1,093 2,700
2016/03/18 1,092 1,100 1,090 1,098 3,000
2016/03/17 1,104 1,104 1,097 1,097 600
2016/03/16 1,100 1,105 1,097 1,097 4,600
2016/03/15 1,099 1,100 1,099 1,099 4,300
2016/03/14 1,096 1,100 1,094 1,099 4,000
2016/03/11 1,092 1,101 1,088 1,096 700
2016/03/10 1,095 1,105 1,091 1,095 1,600
2016/03/09 1,090 1,095 1,081 1,095 1,500
2016/03/08 1,120 1,120 1,092 1,092 5,500
2016/03/07 1,111 1,120 1,090 1,096 3,700
2016/03/04 1,105 1,110 1,101 1,109 1,100
2016/03/03 1,095 1,101 1,092 1,101 1,900
2016/03/02 1,098 1,102 1,095 1,095 4,100
2016/03/01 1,100 1,100 1,095 1,098 2,200
2016/02/29 1,111 1,111 1,100 1,105 4,200
2016/02/26 1,119 1,120 1,110 1,111 3,400
2016/02/25 1,110 1,125 1,098 1,119 14,000
2016/02/24 1,190 1,201 1,189 1,200 13,200
2016/02/23 1,189 1,193 1,187 1,190 4,200
2016/02/22 1,189 1,195 1,184 1,184 4,300
2016/02/19 1,189 1,196 1,176 1,180 4,200
2016/02/18 1,181 1,199 1,181 1,199 2,400
2016/02/17 1,174 1,195 1,174 1,187 1,900
2016/02/16 1,194 1,194 1,170 1,190 3,300
2016/02/15 1,179 1,195 1,163 1,195 5,900
2016/02/12 1,180 1,180 1,148 1,152 7,400
2016/02/10 1,210 1,210 1,200 1,201 5,100
2016/02/09 1,222 1,222 1,213 1,216 1,500
2016/02/08 1,205 1,229 1,205 1,228 4,300
2016/02/05 1,220 1,222 1,210 1,212 2,800
2016/02/04 1,220 1,220 1,213 1,219 3,500
2016/02/03 1,225 1,225 1,218 1,220 4,000
2016/02/02 1,236 1,236 1,225 1,234 1,100
2016/02/01 1,208 1,236 1,208 1,225 2,700
2016/01/29 1,199 1,206 1,199 1,204 2,000
2016/01/28 1,199 1,199 1,197 1,199 2,700
2016/01/27 1,222 1,222 1,180 1,203 3,400
2016/01/26 1,150 1,220 1,150 1,220 8,800
2016/01/25 1,209 1,232 1,160 1,217 6,800
2016/01/22 1,120 1,149 1,120 1,149 4,900
2016/01/21 1,190 1,198 1,080 1,150 8,400
2016/01/20 1,220 1,224 1,198 1,198 5,500
2016/01/19 1,212 1,226 1,212 1,220 1,200
2016/01/18 1,229 1,229 1,200 1,227 3,900
2016/01/15 1,220 1,240 1,220 1,234 1,100
2016/01/14 1,236 1,249 1,215 1,216 4,900
2016/01/13 1,224 1,258 1,224 1,241 1,500
2016/01/12 1,269 1,269 1,221 1,222 5,500
2016/01/08 1,258 1,260 1,255 1,256 2,400
2016/01/07 1,269 1,280 1,251 1,269 2,800
2016/01/06 1,287 1,287 1,270 1,270 2,600
2016/01/05 1,279 1,289 1,279 1,287 3,200
2016/01/04 1,288 1,290 1,270 1,279 6,000

このページの先頭へ