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
2020/12/30 1,247 1,247 1,221 1,246 5,400
2020/12/29 1,250 1,250 1,200 1,247 13,000
2020/12/28 1,216 1,251 1,212 1,251 14,600
2020/12/25 1,237 1,251 1,214 1,216 17,000
2020/12/24 1,200 1,269 1,200 1,251 43,500
2020/12/23 1,122 1,200 1,114 1,195 34,500
2020/12/22 1,085 1,151 1,084 1,133 18,600
2020/12/21 1,052 1,085 1,052 1,085 4,200
2020/12/18 1,062 1,065 1,057 1,060 4,600
2020/12/17 1,070 1,086 1,064 1,071 3,600
2020/12/16 1,047 1,080 1,044 1,068 8,700
2020/12/15 1,029 1,048 1,029 1,047 5,600
2020/12/14 1,019 1,030 1,019 1,026 1,300
2020/12/11 1,020 1,024 1,019 1,019 700
2020/12/10 1,020 1,020 1,019 1,019 1,000
2020/12/09 1,020 1,022 1,018 1,022 1,100
2020/12/08 1,017 1,022 1,017 1,022 300
2020/12/07 1,024 1,024 1,024 1,024 400
2020/12/04 1,030 1,030 1,020 1,025 1,600
2020/12/03 1,020 1,025 1,015 1,025 3,000
2020/12/02 1,014 1,020 1,014 1,020 1,800
2020/12/01 1,015 1,016 1,015 1,016 1,200
2020/11/30 1,011 1,017 1,011 1,013 2,000
2020/11/27 1,010 1,017 1,010 1,011 1,600
2020/11/26 1,013 1,015 1,010 1,010 4,000
2020/11/25 1,013 1,017 1,013 1,014 2,300
2020/11/24 1,012 1,021 1,012 1,013 3,100
2020/11/20 1,012 1,013 1,012 1,012 1,000
2020/11/19 1,014 1,015 1,011 1,011 700
2020/11/18 1,013 1,015 1,011 1,015 1,400
2020/11/17 1,015 1,015 1,012 1,012 1,000
2020/11/16 1,014 1,015 1,012 1,015 3,300
2020/11/13 1,015 1,015 1,014 1,014 1,100
2020/11/12 1,015 1,016 1,013 1,013 2,000
2020/11/11 1,012 1,018 1,012 1,015 2,200
2020/11/10 1,013 1,013 1,010 1,010 1,400
2020/11/09 1,015 1,019 1,011 1,011 3,500
2020/11/06 1,011 1,015 1,010 1,015 1,500
2020/11/05 1,014 1,015 1,013 1,013 1,400
2020/11/04 1,011 1,013 1,011 1,013 1,100
2020/11/02 1,005 1,015 1,005 1,007 1,000
2020/10/30 1,014 1,014 1,005 1,009 500
2020/10/29 1,008 1,020 1,008 1,013 1,700
2020/10/28 1,015 1,015 1,008 1,008 1,400
2020/10/27 1,011 1,016 1,010 1,012 1,000
2020/10/26 1,010 1,010 1,010 1,010 800
2020/10/23 1,012 1,015 1,010 1,010 1,000
2020/10/22 1,020 1,021 1,007 1,011 3,000
2020/10/21 1,035 1,050 1,027 1,027 3,300
2020/10/20 1,002 1,040 1,002 1,030 4,900
2020/10/19 1,018 1,096 1,000 1,003 24,200
2020/10/16 1,020 1,020 1,009 1,009 800
2020/10/15 1,018 1,022 1,010 1,010 1,900
2020/10/14 1,011 1,026 1,010 1,018 5,500
2020/10/13 1,019 1,019 1,010 1,012 1,700
2020/10/12 1,011 1,020 1,011 1,019 1,600
2020/10/09 1,015 1,025 1,010 1,010 4,900
2020/10/08 1,011 1,017 1,011 1,016 400
2020/10/07 1,007 1,015 1,007 1,015 1,000
2020/10/06 1,014 1,014 1,007 1,007 2,100
2020/10/05 1,008 1,014 1,008 1,013 600
2020/10/02 1,013 1,018 1,010 1,010 1,800
2020/09/30 1,020 1,020 1,011 1,013 1,300
2020/09/29 1,011 1,014 1,009 1,014 600
2020/09/28 1,017 1,020 1,007 1,011 1,700
2020/09/25 1,010 1,012 1,010 1,011 1,200
2020/09/24 1,014 1,014 1,005 1,010 1,000
2020/09/23 1,008 1,008 1,006 1,006 700
2020/09/18 1,008 1,012 1,008 1,008 500
2020/09/17 1,013 1,013 1,007 1,008 400
2020/09/16 1,014 1,014 1,009 1,014 800
2020/09/15 1,013 1,013 1,009 1,010 1,500
2020/09/14 1,003 1,013 1,003 1,013 900
2020/09/11 1,007 1,013 1,005 1,011 1,000
2020/09/10 1,002 1,014 1,002 1,010 2,000
2020/09/09 1,003 1,010 1,003 1,003 400
2020/09/08 1,002 1,009 1,001 1,008 1,100
2020/09/07 1,001 1,004 1,001 1,001 900
2020/09/04 1,005 1,005 1,004 1,004 200
2020/09/03 1,003 1,006 1,003 1,003 400
2020/09/02 1,004 1,008 1,003 1,003 400
2020/09/01 1,013 1,014 1,013 1,014 300
2020/08/31 1,018 1,018 1,001 1,005 1,200
2020/08/28 1,014 1,019 1,010 1,010 700
2020/08/27 1,012 1,015 1,010 1,015 1,000
2020/08/26 1,008 1,008 1,008 1,008 300
2020/08/25 1,010 1,010 1,006 1,006 200
2020/08/24 1,006 1,006 1,004 1,006 600
2020/08/21 1,007 1,014 1,006 1,006 800
2020/08/20 1,006 1,006 1,006 1,006 100
2020/08/19 1,007 1,019 1,001 1,006 1,700
2020/08/18 1,007 1,007 1,006 1,006 800
2020/08/17 1,007 1,008 1,007 1,007 1,500
2020/08/14 1,006 1,007 1,005 1,007 700
2020/08/13 1,005 1,005 1,003 1,003 900
2020/08/12 1,001 1,010 1,001 1,003 300
2020/08/11 999 1,016 999 1,016 1,000
2020/08/07 1,000 1,008 1,000 1,008 600
2020/08/06 998 1,000 996 1,000 1,200
2020/08/05 1,005 1,005 991 998 1,000
2020/08/04 999 1,033 999 1,010 1,900
2020/08/03 999 999 986 999 1,300
2020/07/31 999 1,000 995 995 1,200
2020/07/30 1,000 1,002 999 1,002 1,500
2020/07/29 1,001 1,009 1,000 1,000 1,800
2020/07/28 1,020 1,021 1,010 1,010 1,200
2020/07/27 1,020 1,020 1,020 1,020 700
2020/07/22 1,015 1,019 1,006 1,006 1,500
2020/07/21 1,025 1,027 1,025 1,027 200
2020/07/20 1,038 1,038 1,025 1,032 2,100
2020/07/17 1,035 1,038 1,035 1,036 1,000
2020/07/16 1,035 1,035 1,035 1,035 200
2020/07/15 1,032 1,038 1,032 1,035 700
2020/07/14 1,035 1,038 1,031 1,032 700
2020/07/13 1,040 1,040 1,035 1,035 600
2020/07/10 1,035 1,041 1,035 1,035 1,100
2020/07/09 1,038 1,038 1,035 1,035 500
2020/07/08 1,027 1,035 1,027 1,035 1,100
2020/07/07 1,032 1,039 1,032 1,035 400
2020/07/06 1,045 1,045 1,039 1,039 700
2020/07/03 1,046 1,050 1,045 1,045 600
2020/07/02 1,049 1,049 1,049 1,049 100
2020/07/01 1,056 1,057 1,048 1,049 700
2020/06/30 1,058 1,058 1,044 1,050 500
2020/06/29 1,041 1,057 1,033 1,056 1,000
2020/06/26 1,060 1,064 1,045 1,057 1,200
2020/06/25 1,055 1,058 1,041 1,057 1,500
2020/06/24 1,050 1,056 1,040 1,055 600
2020/06/23 1,049 1,056 1,041 1,056 400
2020/06/22 1,050 1,050 1,041 1,049 1,600
2020/06/19 1,051 1,057 1,050 1,050 400
2020/06/18 1,063 1,064 1,058 1,058 1,200
2020/06/17 1,050 1,054 1,050 1,051 5,500
2020/06/16 1,045 1,050 1,045 1,050 3,200
2020/06/15 1,031 1,042 1,031 1,042 2,000
2020/06/12 1,031 1,032 1,022 1,031 1,700
2020/06/11 1,039 1,045 1,038 1,038 800
2020/06/10 1,040 1,048 1,039 1,039 1,800
2020/06/09 1,044 1,044 1,040 1,040 500
2020/06/08 1,080 1,080 1,035 1,037 3,000
2020/06/05 1,051 1,054 1,047 1,051 2,200
2020/06/04 1,051 1,051 1,051 1,051 400
2020/06/03 1,051 1,055 1,051 1,053 800
2020/06/02 1,051 1,060 1,051 1,051 2,700
2020/06/01 1,045 1,051 1,041 1,051 2,400
2020/05/29 1,038 1,040 1,035 1,040 1,100
2020/05/28 1,040 1,040 1,027 1,038 1,600
2020/05/27 1,040 1,041 1,013 1,034 2,600
2020/05/26 1,004 1,012 1,002 1,006 1,600
2020/05/25 990 1,000 989 1,000 4,500
2020/05/22 980 990 980 989 1,100
2020/05/21 990 990 980 980 2,400
2020/05/20 985 990 980 990 1,300
2020/05/19 980 985 980 981 500
2020/05/18 988 989 978 989 1,400
2020/05/15 975 980 975 978 1,800
2020/05/13 976 976 969 975 1,000
2020/05/12 986 986 970 975 1,100
2020/05/11 939 961 939 961 1,900
2020/05/08 921 934 921 934 1,500
2020/05/07 926 930 920 921 2,300
2020/05/01 940 978 921 921 10,800
2020/04/30 949 950 937 945 1,500
2020/04/28 929 936 929 936 700
2020/04/27 925 930 923 928 900
2020/04/24 923 923 918 920 600
2020/04/23 927 927 927 927 200
2020/04/22 930 931 927 927 700
2020/04/21 935 935 930 933 900
2020/04/20 940 943 935 935 700
2020/04/17 947 950 940 940 2,300
2020/04/16 945 947 945 947 300
2020/04/15 940 945 940 945 1,400
2020/04/14 937 944 937 940 2,500
2020/04/13 940 940 936 936 700
2020/04/10 940 943 940 940 800
2020/04/09 929 940 929 940 1,000
2020/04/08 902 926 902 917 1,500
2020/04/07 910 916 902 902 1,600
2020/04/06 900 901 880 898 9,500
2020/04/03 911 926 910 911 1,700
2020/04/02 942 944 911 911 3,000
2020/04/01 930 959 927 927 1,300
2020/03/31 962 962 938 938 500
2020/03/30 950 952 930 930 4,600
2020/03/27 973 973 960 963 2,700
2020/03/26 976 976 965 965 1,300
2020/03/25 965 980 965 976 1,800
2020/03/24 950 964 945 964 1,400
2020/03/23 945 949 935 935 1,200
2020/03/19 940 955 939 939 2,100
2020/03/18 940 989 932 985 2,600
2020/03/17 901 915 900 910 5,700
2020/03/16 904 949 904 911 5,400
2020/03/13 950 950 900 904 8,700
2020/03/12 981 981 951 966 4,500
2020/03/11 998 1,000 975 986 2,400
2020/03/10 956 988 945 988 10,300
2020/03/09 1,000 1,001 989 991 8,800
2020/03/06 1,012 1,016 1,005 1,005 2,000
2020/03/05 1,010 1,016 1,010 1,013 1,500
2020/03/04 1,004 1,017 1,000 1,005 2,700
2020/03/03 1,023 1,043 1,017 1,017 3,400
2020/03/02 990 1,027 990 1,014 6,300
2020/02/28 1,010 1,010 991 1,001 14,100
2020/02/27 1,043 1,068 1,017 1,017 18,700
2020/02/26 1,120 1,133 1,115 1,133 10,400
2020/02/25 1,129 1,130 1,111 1,129 11,800
2020/02/21 1,130 1,132 1,130 1,132 5,200
2020/02/20 1,132 1,133 1,130 1,130 2,100
2020/02/19 1,125 1,132 1,125 1,132 2,000
2020/02/18 1,127 1,128 1,125 1,128 3,800
2020/02/17 1,127 1,133 1,127 1,127 3,300
2020/02/14 1,130 1,132 1,127 1,127 4,000
2020/02/13 1,132 1,133 1,130 1,131 4,100
2020/02/12 1,131 1,133 1,130 1,131 2,600
2020/02/10 1,131 1,135 1,131 1,133 2,300
2020/02/07 1,132 1,133 1,128 1,133 2,500
2020/02/06 1,128 1,131 1,127 1,130 3,100
2020/02/05 1,116 1,129 1,116 1,127 3,000
2020/02/04 1,110 1,119 1,110 1,116 3,000
2020/02/03 1,110 1,113 1,110 1,111 5,600
2020/01/31 1,115 1,121 1,112 1,120 6,500
2020/01/30 1,132 1,132 1,117 1,117 4,800
2020/01/29 1,129 1,132 1,129 1,130 2,600
2020/01/28 1,128 1,131 1,120 1,127 5,600
2020/01/27 1,137 1,137 1,130 1,131 3,600
2020/01/24 1,135 1,142 1,135 1,137 3,200
2020/01/23 1,144 1,144 1,135 1,137 3,800
2020/01/22 1,142 1,144 1,141 1,144 3,900
2020/01/21 1,139 1,143 1,137 1,142 4,900
2020/01/20 1,132 1,144 1,132 1,139 6,000
2020/01/17 1,130 1,130 1,124 1,129 3,600
2020/01/16 1,123 1,123 1,117 1,121 2,500
2020/01/15 1,127 1,127 1,111 1,119 10,200
2020/01/14 1,142 1,142 1,112 1,122 26,000
2020/01/10 1,168 1,169 1,160 1,162 4,900
2020/01/09 1,169 1,169 1,164 1,168 3,400
2020/01/08 1,165 1,170 1,152 1,170 8,400
2020/01/07 1,155 1,165 1,153 1,165 3,600
2020/01/06 1,146 1,155 1,145 1,155 6,000

このページの先頭へ