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
2019/12/30 1,137 1,146 1,133 1,146 4,400
2019/12/27 1,135 1,140 1,131 1,139 4,900
2019/12/26 1,130 1,134 1,129 1,131 3,100
2019/12/25 1,133 1,133 1,129 1,129 2,400
2019/12/24 1,126 1,132 1,125 1,127 3,000
2019/12/23 1,131 1,131 1,125 1,129 1,500
2019/12/20 1,128 1,131 1,126 1,126 3,300
2019/12/19 1,125 1,127 1,122 1,127 3,500
2019/12/18 1,118 1,123 1,118 1,123 3,400
2019/12/17 1,118 1,119 1,117 1,118 2,000
2019/12/16 1,114 1,117 1,114 1,117 1,600
2019/12/13 1,113 1,117 1,109 1,113 3,800
2019/12/12 1,114 1,115 1,110 1,113 5,200
2019/12/11 1,111 1,114 1,111 1,114 900
2019/12/10 1,118 1,118 1,111 1,111 3,200
2019/12/09 1,113 1,113 1,110 1,113 3,800
2019/12/06 1,110 1,115 1,110 1,113 900
2019/12/05 1,110 1,116 1,105 1,115 4,700
2019/12/04 1,117 1,119 1,113 1,117 1,800
2019/12/03 1,117 1,119 1,114 1,116 3,700
2019/12/02 1,122 1,122 1,110 1,114 4,900
2019/11/29 1,117 1,121 1,117 1,118 500
2019/11/28 1,113 1,122 1,113 1,117 2,000
2019/11/27 1,121 1,121 1,113 1,113 1,500
2019/11/26 1,115 1,122 1,106 1,113 5,700
2019/11/25 1,115 1,117 1,115 1,117 1,800
2019/11/22 1,119 1,119 1,114 1,114 700
2019/11/21 1,110 1,117 1,110 1,114 2,500
2019/11/20 1,114 1,119 1,114 1,116 2,000
2019/11/19 1,112 1,114 1,110 1,113 1,300
2019/11/18 1,111 1,111 1,109 1,111 2,500
2019/11/15 1,103 1,110 1,103 1,110 600
2019/11/14 1,106 1,109 1,102 1,102 1,700
2019/11/13 1,108 1,108 1,103 1,105 800
2019/11/12 1,102 1,109 1,101 1,103 1,100
2019/11/11 1,095 1,108 1,095 1,106 1,000
2019/11/08 1,110 1,111 1,093 1,099 9,400
2019/11/07 1,101 1,108 1,101 1,108 300
2019/11/06 1,110 1,110 1,105 1,105 1,700
2019/11/05 1,110 1,111 1,098 1,111 3,200
2019/11/01 1,111 1,111 1,103 1,103 1,200
2019/10/31 1,110 1,110 1,105 1,110 1,000
2019/10/30 1,110 1,110 1,103 1,108 1,900
2019/10/29 1,107 1,109 1,100 1,109 1,800
2019/10/28 1,100 1,120 1,100 1,102 2,400
2019/10/25 1,095 1,096 1,094 1,096 700
2019/10/24 1,095 1,095 1,090 1,092 2,800
2019/10/23 1,092 1,095 1,090 1,090 1,500
2019/10/21 1,099 1,100 1,086 1,092 2,500
2019/10/18 1,088 1,096 1,088 1,091 1,400
2019/10/17 1,086 1,090 1,086 1,089 2,000
2019/10/16 1,085 1,093 1,085 1,086 1,400
2019/10/15 1,077 1,084 1,076 1,084 1,900
2019/10/11 1,069 1,085 1,069 1,076 1,800
2019/10/10 1,048 1,080 1,048 1,068 12,600
2019/10/09 1,094 1,094 1,083 1,086 2,900
2019/10/08 1,105 1,126 1,095 1,096 7,800
2019/10/07 1,102 1,103 1,102 1,103 600
2019/10/04 1,100 1,109 1,100 1,109 1,100
2019/10/03 1,109 1,109 1,095 1,096 2,500
2019/10/02 1,109 1,110 1,103 1,110 3,000
2019/10/01 1,099 1,100 1,098 1,100 2,000
2019/09/30 1,097 1,097 1,095 1,097 1,700
2019/09/27 1,090 1,095 1,085 1,095 2,500
2019/09/26 1,087 1,092 1,087 1,092 1,100
2019/09/25 1,084 1,087 1,083 1,084 1,200
2019/09/24 1,082 1,084 1,080 1,083 1,500
2019/09/20 1,086 1,086 1,080 1,081 2,500
2019/09/19 1,086 1,086 1,084 1,085 1,600
2019/09/18 1,082 1,085 1,082 1,085 1,000
2019/09/17 1,081 1,081 1,081 1,081 1,400
2019/09/13 1,083 1,085 1,081 1,081 2,500
2019/09/12 1,083 1,084 1,076 1,080 1,000
2019/09/11 1,075 1,084 1,070 1,083 3,200
2019/09/10 1,078 1,078 1,066 1,070 1,800
2019/09/09 1,066 1,071 1,063 1,063 1,700
2019/09/06 1,066 1,066 1,066 1,066 200
2019/09/05 1,065 1,070 1,065 1,066 4,700
2019/09/04 1,077 1,077 1,063 1,069 1,300
2019/09/03 1,073 1,078 1,073 1,077 700
2019/09/02 1,075 1,075 1,073 1,073 500
2019/08/30 1,067 1,071 1,067 1,070 700
2019/08/29 1,070 1,070 1,058 1,064 3,000
2019/08/28 1,055 1,064 1,053 1,056 19,000
2019/08/27 1,085 1,086 1,085 1,085 500
2019/08/26 1,089 1,089 1,084 1,084 1,000
2019/08/23 1,092 1,092 1,089 1,089 1,100
2019/08/22 1,088 1,088 1,081 1,082 1,500
2019/08/21 1,083 1,087 1,080 1,080 900
2019/08/20 1,077 1,080 1,077 1,080 2,700
2019/08/19 1,081 1,084 1,081 1,084 600
2019/08/16 1,071 1,104 1,071 1,090 6,800
2019/08/15 1,075 1,080 1,074 1,074 3,200
2019/08/14 1,073 1,079 1,073 1,077 600
2019/08/13 1,067 1,073 1,067 1,072 1,400
2019/08/09 1,073 1,075 1,070 1,073 1,800
2019/08/08 1,080 1,080 1,073 1,073 1,300
2019/08/07 1,085 1,085 1,080 1,080 1,300
2019/08/06 1,090 1,090 1,081 1,083 1,100
2019/08/05 1,094 1,094 1,083 1,090 2,300
2019/08/02 1,090 1,097 1,090 1,094 700
2019/08/01 1,094 1,102 1,094 1,098 1,700
2019/07/31 1,094 1,095 1,091 1,091 700
2019/07/30 1,094 1,094 1,090 1,094 1,200
2019/07/29 1,080 1,099 1,080 1,096 4,600
2019/07/26 1,092 1,092 1,084 1,085 2,000
2019/07/25 1,097 1,097 1,090 1,091 2,100
2019/07/24 1,090 1,098 1,088 1,098 900
2019/07/23 1,087 1,090 1,085 1,090 900
2019/07/22 1,085 1,092 1,085 1,092 800
2019/07/19 1,083 1,085 1,083 1,085 200
2019/07/18 1,085 1,086 1,081 1,083 1,000
2019/07/17 1,084 1,085 1,084 1,084 900
2019/07/16 1,083 1,084 1,083 1,084 11,300
2019/07/12 1,088 1,088 1,080 1,083 1,400
2019/07/11 1,090 1,090 1,081 1,088 1,500
2019/07/10 1,090 1,090 1,083 1,085 1,500
2019/07/09 1,090 1,090 1,090 1,090 300
2019/07/08 1,090 1,091 1,089 1,090 800
2019/07/05 1,093 1,094 1,090 1,090 800
2019/07/04 1,093 1,098 1,088 1,093 1,800
2019/07/03 1,101 1,101 1,096 1,099 2,100
2019/07/02 1,100 1,100 1,086 1,088 1,900
2019/07/01 1,097 1,100 1,094 1,096 2,000
2019/06/28 1,089 1,093 1,086 1,093 1,900
2019/06/27 1,084 1,090 1,084 1,088 1,300
2019/06/26 1,084 1,084 1,080 1,080 600
2019/06/25 1,088 1,090 1,083 1,084 1,300
2019/06/24 1,090 1,094 1,081 1,088 1,800
2019/06/21 1,083 1,092 1,083 1,090 1,400
2019/06/20 1,096 1,096 1,077 1,082 4,300
2019/06/19 1,080 1,082 1,076 1,077 3,400
2019/06/18 1,068 1,077 1,068 1,076 3,700
2019/06/17 1,066 1,068 1,066 1,068 3,300
2019/06/14 1,060 1,066 1,059 1,066 900
2019/06/13 1,066 1,066 1,060 1,060 1,200
2019/06/12 1,062 1,065 1,059 1,064 2,100
2019/06/11 1,057 1,060 1,057 1,059 2,700
2019/06/10 1,053 1,053 1,052 1,052 1,200
2019/06/07 1,052 1,055 1,052 1,054 2,100
2019/06/06 1,060 1,060 1,056 1,056 300
2019/06/05 1,056 1,060 1,056 1,056 500
2019/06/04 1,056 1,058 1,055 1,056 1,300
2019/06/03 1,060 1,060 1,056 1,056 1,200
2019/05/31 1,059 1,059 1,056 1,057 600
2019/05/30 1,061 1,061 1,057 1,057 300
2019/05/29 1,062 1,063 1,056 1,063 1,100
2019/05/28 1,055 1,056 1,055 1,055 1,400
2019/05/27 1,062 1,063 1,055 1,055 500
2019/05/24 1,052 1,053 1,052 1,053 200
2019/05/23 1,053 1,058 1,052 1,052 800
2019/05/22 1,060 1,062 1,052 1,053 1,600
2019/05/21 1,061 1,061 1,055 1,055 1,100
2019/05/17 1,065 1,065 1,060 1,060 500
2019/05/16 1,057 1,066 1,057 1,064 400
2019/05/15 1,063 1,067 1,055 1,055 2,600
2019/05/14 1,062 1,068 1,060 1,063 1,700
2019/05/13 1,061 1,073 1,061 1,073 500
2019/05/10 1,069 1,070 1,054 1,065 3,200
2019/05/09 1,068 1,070 1,059 1,059 1,700
2019/05/08 1,075 1,075 1,060 1,068 2,400
2019/05/07 1,076 1,076 1,066 1,069 1,500
2019/04/26 1,079 1,079 1,073 1,076 2,400
2019/04/25 1,075 1,086 1,075 1,079 1,500
2019/04/24 1,073 1,075 1,070 1,075 800
2019/04/23 1,066 1,074 1,066 1,069 500
2019/04/22 1,072 1,072 1,057 1,069 2,000
2019/04/19 1,072 1,075 1,072 1,072 600
2019/04/18 1,070 1,080 1,070 1,071 4,600
2019/04/17 1,065 1,069 1,065 1,069 1,100
2019/04/16 1,052 1,065 1,052 1,064 1,100
2019/04/15 1,050 1,055 1,050 1,052 1,300
2019/04/12 1,045 1,055 1,045 1,050 1,200
2019/04/11 1,060 1,060 1,044 1,050 2,600
2019/04/10 1,069 1,070 1,062 1,062 3,800
2019/04/09 1,061 1,130 1,058 1,061 29,700
2019/04/08 1,049 1,063 1,048 1,055 2,100
2019/04/05 1,054 1,057 1,038 1,048 4,300
2019/04/04 1,043 1,056 1,042 1,042 1,200
2019/04/03 1,058 1,058 1,041 1,042 2,800
2019/04/02 1,050 1,055 1,040 1,050 2,000
2019/04/01 1,046 1,059 1,042 1,046 1,500
2019/03/29 1,045 1,050 1,045 1,046 900
2019/03/28 1,067 1,071 1,040 1,044 4,600
2019/03/27 1,048 1,058 1,047 1,058 1,700
2019/03/26 1,043 1,068 1,043 1,047 1,600
2019/03/25 1,051 1,051 1,040 1,050 4,700
2019/03/22 1,055 1,059 1,050 1,050 2,000
2019/03/20 1,060 1,064 1,052 1,053 2,100
2019/03/19 1,066 1,067 1,058 1,062 2,700
2019/03/18 1,060 1,063 1,060 1,062 1,800
2019/03/15 1,060 1,069 1,060 1,060 900
2019/03/14 1,056 1,064 1,056 1,060 900
2019/03/13 1,059 1,066 1,051 1,052 2,500
2019/03/12 1,070 1,070 1,061 1,063 5,800
2019/03/11 1,071 1,074 1,070 1,070 2,500
2019/03/08 1,075 1,075 1,071 1,071 3,500
2019/03/07 1,080 1,082 1,072 1,072 2,400
2019/03/06 1,081 1,081 1,078 1,080 2,200
2019/03/05 1,078 1,082 1,078 1,079 1,700
2019/03/04 1,087 1,088 1,080 1,080 5,100
2019/03/01 1,088 1,090 1,083 1,087 2,900
2019/02/28 1,082 1,092 1,081 1,089 2,200
2019/02/27 1,089 1,100 1,081 1,081 5,400
2019/02/26 1,080 1,105 1,072 1,089 20,500
2019/02/25 1,157 1,170 1,152 1,170 22,800
2019/02/22 1,151 1,156 1,149 1,156 10,900
2019/02/21 1,155 1,158 1,151 1,153 7,900
2019/02/20 1,154 1,155 1,149 1,155 6,300
2019/02/19 1,150 1,154 1,148 1,153 5,100
2019/02/18 1,145 1,150 1,141 1,150 2,900
2019/02/15 1,154 1,154 1,131 1,140 11,800
2019/02/14 1,155 1,156 1,151 1,154 3,300
2019/02/13 1,154 1,156 1,150 1,150 4,900
2019/02/12 1,156 1,158 1,152 1,152 2,800
2019/02/08 1,155 1,155 1,148 1,155 3,000
2019/02/07 1,154 1,156 1,150 1,155 3,900
2019/02/06 1,155 1,156 1,151 1,154 4,400
2019/02/05 1,154 1,155 1,142 1,155 6,800
2019/02/04 1,145 1,154 1,145 1,152 3,400
2019/02/01 1,152 1,152 1,141 1,141 3,300
2019/01/31 1,154 1,155 1,151 1,152 4,000
2019/01/30 1,158 1,158 1,150 1,155 2,500
2019/01/29 1,153 1,158 1,148 1,158 4,400
2019/01/28 1,144 1,151 1,144 1,151 3,300
2019/01/25 1,145 1,147 1,140 1,140 2,100
2019/01/24 1,143 1,150 1,136 1,140 1,500
2019/01/23 1,146 1,150 1,134 1,149 3,000
2019/01/22 1,145 1,146 1,140 1,146 2,500
2019/01/21 1,135 1,147 1,134 1,145 2,700
2019/01/18 1,120 1,133 1,120 1,132 3,200
2019/01/17 1,117 1,125 1,117 1,120 1,000
2019/01/16 1,119 1,125 1,117 1,117 2,600
2019/01/15 1,123 1,126 1,122 1,126 2,500
2019/01/11 1,119 1,129 1,119 1,122 2,700
2019/01/10 1,118 1,119 1,113 1,119 2,000
2019/01/09 1,112 1,150 1,112 1,113 9,000
2019/01/08 1,098 1,109 1,091 1,109 5,600
2019/01/07 1,092 1,105 1,080 1,087 6,600
2019/01/04 1,039 1,089 1,039 1,073 4,200

このページの先頭へ