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
2018/12/28 1,103 1,103 1,050 1,073 15,400
2018/12/27 1,120 1,123 1,072 1,098 7,900
2018/12/26 1,048 1,070 1,021 1,030 16,400
2018/12/25 1,030 1,048 985 1,048 36,400
2018/12/21 1,102 1,155 1,072 1,072 13,400
2018/12/20 1,148 1,148 1,075 1,102 8,100
2018/12/19 1,162 1,174 1,139 1,156 5,100
2018/12/18 1,202 1,202 1,140 1,140 7,300
2018/12/17 1,200 1,218 1,200 1,210 5,600
2018/12/14 1,219 1,219 1,218 1,219 800
2018/12/13 1,219 1,219 1,213 1,213 300
2018/12/12 1,220 1,223 1,211 1,212 1,900
2018/12/11 1,223 1,224 1,220 1,220 1,600
2018/12/10 1,222 1,223 1,215 1,223 1,000
2018/12/06 1,217 1,223 1,215 1,215 1,200
2018/12/05 1,223 1,224 1,216 1,217 1,400
2018/12/04 1,223 1,225 1,223 1,223 1,300
2018/12/03 1,223 1,229 1,222 1,225 900
2018/11/30 1,227 1,230 1,220 1,229 1,600
2018/11/29 1,228 1,228 1,222 1,226 400
2018/11/28 1,227 1,230 1,218 1,221 2,200
2018/11/27 1,224 1,225 1,217 1,225 3,000
2018/11/26 1,225 1,230 1,221 1,224 2,400
2018/11/22 1,224 1,230 1,224 1,225 2,500
2018/11/21 1,220 1,223 1,215 1,223 1,000
2018/11/20 1,212 1,224 1,212 1,215 1,000
2018/11/19 1,210 1,218 1,210 1,212 1,600
2018/11/16 1,219 1,228 1,209 1,209 2,900
2018/11/15 1,211 1,220 1,210 1,219 3,100
2018/11/14 1,206 1,210 1,206 1,210 1,500
2018/11/13 1,220 1,220 1,203 1,206 2,800
2018/11/12 1,208 1,220 1,208 1,220 3,100
2018/11/09 1,198 1,209 1,198 1,209 2,000
2018/11/08 1,200 1,209 1,200 1,202 2,200
2018/11/07 1,200 1,203 1,195 1,201 2,000
2018/11/06 1,188 1,200 1,188 1,200 3,400
2018/11/05 1,185 1,198 1,185 1,198 1,700
2018/11/02 1,192 1,198 1,185 1,185 500
2018/11/01 1,197 1,198 1,180 1,180 1,700
2018/10/31 1,190 1,198 1,182 1,183 2,000
2018/10/30 1,189 1,190 1,183 1,190 800
2018/10/29 1,198 1,199 1,188 1,188 3,800
2018/10/26 1,210 1,210 1,195 1,197 3,500
2018/10/25 1,215 1,215 1,196 1,196 3,100
2018/10/24 1,215 1,219 1,201 1,203 3,200
2018/10/23 1,210 1,213 1,202 1,202 600
2018/10/22 1,204 1,210 1,201 1,209 1,000
2018/10/19 1,210 1,217 1,202 1,204 1,600
2018/10/18 1,206 1,215 1,206 1,215 900
2018/10/17 1,220 1,230 1,215 1,215 5,500
2018/10/16 1,202 1,230 1,202 1,220 7,400
2018/10/15 1,225 1,225 1,200 1,200 5,100
2018/10/12 1,190 1,227 1,190 1,193 5,800
2018/10/11 1,185 1,220 1,182 1,196 13,800
2018/10/10 1,235 1,235 1,206 1,211 9,800
2018/10/09 1,201 1,235 1,200 1,227 18,600
2018/10/05 1,201 1,202 1,200 1,200 1,100
2018/10/04 1,201 1,205 1,200 1,202 1,000
2018/10/03 1,213 1,213 1,197 1,201 2,600
2018/10/02 1,200 1,218 1,199 1,213 4,600
2018/10/01 1,208 1,219 1,195 1,198 13,600
2018/09/28 1,190 1,195 1,181 1,181 2,300
2018/09/27 1,203 1,203 1,189 1,189 1,700
2018/09/26 1,190 1,201 1,188 1,190 10,800
2018/09/25 1,176 1,188 1,176 1,188 3,900
2018/09/21 1,172 1,175 1,170 1,173 3,600
2018/09/20 1,170 1,170 1,161 1,166 4,800
2018/09/19 1,165 1,173 1,165 1,169 2,100
2018/09/18 1,165 1,165 1,164 1,164 2,700
2018/09/14 1,165 1,176 1,163 1,164 1,300
2018/09/13 1,166 1,178 1,162 1,165 3,200
2018/09/12 1,157 1,167 1,157 1,167 2,400
2018/09/11 1,155 1,159 1,155 1,157 1,100
2018/09/10 1,150 1,155 1,150 1,155 500
2018/09/07 1,154 1,160 1,150 1,150 2,300
2018/09/06 1,167 1,168 1,154 1,154 6,200
2018/09/05 1,155 1,160 1,151 1,158 1,500
2018/09/04 1,148 1,155 1,147 1,155 2,600
2018/09/03 1,149 1,149 1,141 1,148 900
2018/08/31 1,135 1,149 1,135 1,149 1,400
2018/08/30 1,145 1,145 1,135 1,135 800
2018/08/29 1,132 1,134 1,132 1,133 2,500
2018/08/28 1,136 1,140 1,135 1,140 2,700
2018/08/27 1,123 1,135 1,123 1,135 1,400
2018/08/24 1,120 1,123 1,120 1,123 500
2018/08/23 1,115 1,117 1,115 1,117 600
2018/08/22 1,117 1,122 1,115 1,115 2,400
2018/08/21 1,115 1,125 1,115 1,118 2,400
2018/08/20 1,121 1,133 1,120 1,124 2,300
2018/08/17 1,122 1,130 1,121 1,121 1,000
2018/08/16 1,121 1,122 1,121 1,121 800
2018/08/15 1,133 1,133 1,128 1,128 1,400
2018/08/14 1,117 1,133 1,117 1,133 1,400
2018/08/13 1,130 1,130 1,116 1,116 3,800
2018/08/10 1,121 1,135 1,121 1,134 2,200
2018/08/09 1,129 1,129 1,120 1,128 900
2018/08/08 1,114 1,114 1,110 1,111 1,700
2018/08/07 1,117 1,119 1,110 1,112 3,600
2018/08/06 1,119 1,131 1,119 1,119 6,400
2018/08/03 1,115 1,117 1,106 1,117 1,600
2018/08/02 1,110 1,117 1,110 1,117 1,200
2018/08/01 1,111 1,115 1,111 1,115 400
2018/07/31 1,118 1,118 1,110 1,110 400
2018/07/30 1,115 1,115 1,111 1,111 700
2018/07/27 1,109 1,114 1,109 1,114 600
2018/07/26 1,111 1,114 1,109 1,109 800
2018/07/25 1,106 1,106 1,105 1,105 1,200
2018/07/24 1,110 1,116 1,103 1,106 700
2018/07/23 1,098 1,119 1,098 1,119 400
2018/07/20 1,091 1,127 1,091 1,097 2,300
2018/07/19 1,102 1,105 1,095 1,095 800
2018/07/18 1,099 1,102 1,099 1,102 2,600
2018/07/17 1,100 1,100 1,088 1,099 1,400
2018/07/13 1,094 1,098 1,087 1,087 1,400
2018/07/12 1,100 1,100 1,079 1,079 4,000
2018/07/11 1,100 1,129 1,081 1,104 3,400
2018/07/10 1,085 1,118 1,085 1,100 1,500
2018/07/09 1,097 1,097 1,084 1,084 1,900
2018/07/06 1,108 1,108 1,096 1,096 3,900
2018/07/05 1,103 1,108 1,100 1,108 1,100
2018/07/04 1,103 1,103 1,103 1,103 300
2018/07/03 1,119 1,119 1,100 1,101 2,100
2018/07/02 1,120 1,121 1,119 1,119 700
2018/06/29 1,121 1,121 1,119 1,119 2,300
2018/06/28 1,124 1,130 1,120 1,125 800
2018/06/27 1,123 1,127 1,120 1,120 1,500
2018/06/26 1,127 1,127 1,125 1,125 900
2018/06/25 1,132 1,132 1,125 1,127 2,600
2018/06/22 1,129 1,129 1,120 1,125 600
2018/06/21 1,130 1,130 1,120 1,120 800
2018/06/20 1,142 1,142 1,106 1,115 3,900
2018/06/19 1,133 1,139 1,133 1,133 7,400
2018/06/18 1,130 1,135 1,127 1,133 4,500
2018/06/15 1,122 1,129 1,122 1,126 3,400
2018/06/14 1,120 1,124 1,118 1,118 3,100
2018/06/13 1,112 1,116 1,111 1,116 2,200
2018/06/12 1,113 1,113 1,109 1,112 900
2018/06/11 1,107 1,110 1,104 1,110 2,400
2018/06/08 1,100 1,107 1,098 1,107 1,600
2018/06/07 1,105 1,108 1,103 1,103 1,600
2018/06/06 1,103 1,104 1,103 1,104 400
2018/06/05 1,101 1,103 1,101 1,103 800
2018/06/04 1,098 1,102 1,095 1,102 600
2018/06/01 1,102 1,103 1,102 1,102 400
2018/05/31 1,095 1,103 1,095 1,103 200
2018/05/30 1,095 1,105 1,090 1,090 2,100
2018/05/29 1,100 1,105 1,091 1,091 1,900
2018/05/28 1,103 1,110 1,090 1,100 2,600
2018/05/25 1,099 1,100 1,097 1,097 900
2018/05/24 1,099 1,099 1,099 1,099 200
2018/05/23 1,093 1,100 1,093 1,100 1,400
2018/05/22 1,090 1,098 1,088 1,092 2,900
2018/05/21 1,095 1,095 1,091 1,091 1,200
2018/05/18 1,095 1,100 1,095 1,095 800
2018/05/17 1,100 1,100 1,095 1,097 600
2018/05/16 1,100 1,101 1,100 1,100 2,700
2018/05/15 1,115 1,115 1,111 1,111 2,700
2018/05/14 1,112 1,117 1,110 1,115 600
2018/05/11 1,113 1,113 1,112 1,112 400
2018/05/10 1,117 1,119 1,110 1,110 1,800
2018/05/09 1,116 1,123 1,116 1,116 800
2018/05/08 1,111 1,116 1,106 1,116 2,300
2018/05/07 1,112 1,112 1,110 1,111 1,900
2018/05/02 1,111 1,113 1,110 1,112 900
2018/05/01 1,105 1,105 1,100 1,101 1,600
2018/04/27 1,106 1,113 1,100 1,100 900
2018/04/26 1,115 1,117 1,100 1,100 1,000
2018/04/25 1,090 1,100 1,090 1,100 1,300
2018/04/24 1,095 1,095 1,081 1,090 1,800
2018/04/23 1,087 1,092 1,080 1,092 1,900
2018/04/20 1,074 1,081 1,074 1,075 300
2018/04/19 1,075 1,080 1,070 1,074 1,300
2018/04/18 1,104 1,104 1,060 1,075 2,900
2018/04/17 1,080 1,080 1,067 1,079 700
2018/04/16 1,092 1,092 1,080 1,080 3,600
2018/04/13 1,093 1,110 1,089 1,092 2,600
2018/04/12 1,120 1,120 1,090 1,092 5,400
2018/04/11 1,130 1,160 1,120 1,121 12,100
2018/04/10 1,084 1,143 1,082 1,120 15,400
2018/04/09 1,072 1,080 1,069 1,079 1,900
2018/04/06 1,065 1,065 1,062 1,063 1,300
2018/04/05 1,058 1,060 1,058 1,060 600
2018/04/04 1,076 1,078 1,056 1,058 900
2018/04/03 1,058 1,076 1,053 1,069 2,700
2018/04/02 1,037 1,051 1,037 1,051 1,700
2018/03/30 1,041 1,041 1,041 1,041 300
2018/03/29 1,042 1,043 1,039 1,043 2,000
2018/03/28 1,025 1,045 1,021 1,032 3,500
2018/03/27 1,025 1,025 1,020 1,024 7,200
2018/03/26 1,050 1,050 1,023 1,025 5,200
2018/03/23 1,060 1,060 1,052 1,052 2,200
2018/03/22 1,064 1,070 1,060 1,060 3,300
2018/03/20 1,064 1,066 1,060 1,064 1,200
2018/03/19 1,068 1,068 1,062 1,062 2,800
2018/03/16 1,070 1,070 1,065 1,066 700
2018/03/15 1,062 1,070 1,062 1,063 1,200
2018/03/14 1,068 1,068 1,062 1,062 1,000
2018/03/13 1,079 1,079 1,068 1,068 2,200
2018/03/12 1,070 1,075 1,068 1,075 2,000
2018/03/09 1,079 1,079 1,069 1,070 2,600
2018/03/08 1,080 1,080 1,075 1,075 1,400
2018/03/07 1,098 1,098 1,080 1,080 2,000
2018/03/06 1,074 1,099 1,074 1,080 1,500
2018/03/05 1,086 1,114 1,072 1,072 5,000
2018/03/02 1,109 1,109 1,080 1,086 4,800
2018/03/01 1,123 1,123 1,105 1,105 5,900
2018/02/28 1,128 1,128 1,121 1,123 2,600
2018/02/27 1,130 1,138 1,125 1,128 6,200
2018/02/26 1,122 1,134 1,115 1,125 30,300
2018/02/23 1,212 1,226 1,205 1,212 27,300
2018/02/22 1,214 1,215 1,212 1,212 6,500
2018/02/21 1,203 1,215 1,203 1,213 6,900
2018/02/20 1,193 1,206 1,193 1,202 6,400
2018/02/19 1,183 1,192 1,183 1,191 2,900
2018/02/16 1,181 1,188 1,176 1,182 5,400
2018/02/15 1,193 1,193 1,185 1,185 3,800
2018/02/14 1,193 1,200 1,182 1,193 4,600
2018/02/13 1,181 1,195 1,181 1,193 3,700
2018/02/09 1,180 1,181 1,166 1,180 5,200
2018/02/08 1,192 1,197 1,180 1,189 4,500
2018/02/07 1,180 1,200 1,180 1,190 5,100
2018/02/06 1,168 1,187 1,148 1,164 22,000
2018/02/05 1,204 1,205 1,198 1,205 7,400
2018/02/02 1,217 1,217 1,205 1,211 4,000
2018/02/01 1,193 1,218 1,181 1,218 8,100
2018/01/31 1,230 1,230 1,200 1,200 12,800
2018/01/30 1,249 1,249 1,230 1,231 11,300
2018/01/29 1,249 1,257 1,248 1,249 10,000
2018/01/26 1,249 1,250 1,237 1,247 11,200
2018/01/25 1,248 1,248 1,243 1,248 6,300
2018/01/24 1,245 1,248 1,234 1,243 9,400
2018/01/23 1,225 1,235 1,220 1,234 9,400
2018/01/22 1,226 1,229 1,215 1,225 3,800
2018/01/19 1,220 1,230 1,219 1,222 5,200
2018/01/18 1,230 1,230 1,220 1,220 3,200
2018/01/17 1,229 1,229 1,220 1,225 4,200
2018/01/16 1,214 1,229 1,214 1,227 4,900
2018/01/15 1,205 1,215 1,203 1,214 6,000
2018/01/12 1,243 1,243 1,200 1,201 13,300
2018/01/11 1,230 1,247 1,217 1,243 7,100
2018/01/10 1,195 1,224 1,195 1,215 18,200
2018/01/09 1,187 1,200 1,186 1,194 19,600
2018/01/05 1,184 1,186 1,178 1,186 8,700
2018/01/04 1,171 1,178 1,171 1,178 8,400

このページの先頭へ