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
2021/12/30 1,036 1,048 1,036 1,048 700
2021/12/29 1,036 1,042 1,036 1,042 600
2021/12/28 1,041 1,041 1,036 1,036 1,900
2021/12/27 1,043 1,043 1,039 1,040 2,300
2021/12/24 1,048 1,048 1,043 1,043 2,000
2021/12/23 1,050 1,050 1,048 1,048 900
2021/12/22 1,047 1,049 1,045 1,048 1,000
2021/12/21 1,056 1,056 1,049 1,049 1,100
2021/12/20 1,057 1,057 1,050 1,051 2,300
2021/12/17 1,053 1,053 1,053 1,053 100
2021/12/16 1,055 1,055 1,050 1,050 200
2021/12/15 1,059 1,059 1,050 1,050 2,700
2021/12/14 1,053 1,055 1,051 1,055 1,200
2021/12/13 1,068 1,068 1,050 1,055 3,700
2021/12/10 1,051 1,055 1,050 1,050 900
2021/12/09 1,061 1,062 1,053 1,053 500
2021/12/08 1,065 1,065 1,050 1,061 1,400
2021/12/07 1,053 1,061 1,053 1,061 800
2021/12/06 1,069 1,069 1,054 1,064 900
2021/12/03 1,051 1,054 1,050 1,054 900
2021/12/02 1,050 1,050 1,044 1,044 400
2021/12/01 1,051 1,053 1,045 1,048 2,500
2021/11/30 1,053 1,060 1,052 1,052 800
2021/11/29 1,069 1,069 1,053 1,053 1,300
2021/11/26 1,060 1,062 1,050 1,061 3,300
2021/11/25 1,063 1,063 1,060 1,060 600
2021/11/24 1,061 1,061 1,060 1,060 500
2021/11/22 1,062 1,065 1,062 1,065 700
2021/11/19 1,073 1,073 1,063 1,063 900
2021/11/18 1,066 1,078 1,064 1,078 1,700
2021/11/17 1,065 1,072 1,065 1,072 400
2021/11/16 1,080 1,080 1,065 1,065 1,500
2021/11/15 1,054 1,079 1,054 1,079 1,200
2021/11/12 1,080 1,080 1,048 1,048 800
2021/11/11 1,057 1,086 1,056 1,086 2,300
2021/11/10 1,047 1,059 1,047 1,057 1,300
2021/11/09 1,066 1,066 1,001 1,041 6,600
2021/11/08 1,071 1,075 1,070 1,070 600
2021/11/05 1,076 1,096 1,071 1,071 5,500
2021/11/04 1,066 1,076 1,063 1,076 700
2021/11/02 1,077 1,077 1,060 1,060 900
2021/11/01 1,080 1,085 1,070 1,070 1,800
2021/10/29 1,070 1,076 1,062 1,074 2,900
2021/10/28 1,060 1,070 1,060 1,070 1,400
2021/10/27 1,067 1,067 1,057 1,058 400
2021/10/26 1,069 1,070 1,056 1,056 1,000
2021/10/25 1,062 1,062 1,055 1,055 700
2021/10/22 1,062 1,062 1,052 1,060 400
2021/10/21 1,054 1,062 1,054 1,062 600
2021/10/20 1,077 1,077 1,062 1,062 1,600
2021/10/19 1,072 1,072 1,060 1,068 1,100
2021/10/18 1,045 1,058 1,045 1,058 2,700
2021/10/15 1,043 1,047 1,043 1,044 1,800
2021/10/14 1,042 1,045 1,042 1,042 600
2021/10/13 1,042 1,050 1,040 1,050 1,100
2021/10/12 1,041 1,058 1,040 1,043 1,100
2021/10/11 1,052 1,053 1,052 1,052 1,100
2021/10/08 1,064 1,064 1,050 1,050 1,900
2021/10/07 1,084 1,084 1,056 1,064 2,500
2021/10/06 1,070 1,076 1,052 1,054 3,300
2021/10/05 1,055 1,055 1,047 1,047 1,400
2021/10/04 1,049 1,054 1,046 1,050 4,200
2021/10/01 1,045 1,045 1,045 1,045 1,100
2021/09/30 1,044 1,045 1,042 1,044 800
2021/09/29 1,040 1,041 1,040 1,040 1,000
2021/09/28 1,034 1,039 1,034 1,034 1,400
2021/09/27 1,040 1,040 1,032 1,034 1,400
2021/09/24 1,032 1,032 1,031 1,031 500
2021/09/22 1,030 1,031 1,030 1,031 600
2021/09/21 1,033 1,034 1,030 1,030 800
2021/09/17 1,032 1,035 1,032 1,033 700
2021/09/16 1,032 1,041 1,031 1,041 1,800
2021/09/15 1,037 1,042 1,034 1,034 2,400
2021/09/14 1,031 1,037 1,029 1,037 800
2021/09/13 1,030 1,031 1,029 1,031 1,200
2021/09/10 1,032 1,035 1,030 1,035 1,700
2021/09/09 1,031 1,035 1,031 1,031 600
2021/09/08 1,034 1,035 1,032 1,032 600
2021/09/07 1,034 1,037 1,028 1,037 900
2021/09/06 1,038 1,038 1,030 1,030 1,400
2021/09/03 1,028 1,031 1,027 1,030 2,500
2021/09/02 1,042 1,042 1,028 1,028 4,300
2021/09/01 1,043 1,043 1,035 1,043 1,600
2021/08/31 1,036 1,037 1,036 1,037 2,000
2021/08/30 1,034 1,035 1,034 1,034 2,400
2021/08/27 1,040 1,040 1,034 1,034 1,000
2021/08/26 1,039 1,039 1,039 1,039 500
2021/08/25 1,035 1,039 1,035 1,039 300
2021/08/24 1,033 1,035 1,033 1,035 300
2021/08/23 1,034 1,038 1,034 1,038 800
2021/08/20 1,042 1,042 1,032 1,032 900
2021/08/19 1,044 1,044 1,040 1,041 1,700
2021/08/18 1,040 1,040 1,034 1,034 600
2021/08/17 1,034 1,034 1,033 1,033 600
2021/08/16 1,032 1,032 1,032 1,032 200
2021/08/13 1,032 1,032 1,032 1,032 200
2021/08/12 1,032 1,039 1,032 1,032 400
2021/08/11 1,034 1,035 1,034 1,035 500
2021/08/10 1,030 1,031 1,030 1,031 600
2021/08/06 1,030 1,030 1,028 1,028 1,100
2021/08/05 1,036 1,036 1,029 1,030 400
2021/08/04 1,029 1,037 1,029 1,037 500
2021/08/03 1,032 1,032 1,029 1,029 600
2021/08/02 1,035 1,035 1,032 1,032 300
2021/07/30 1,036 1,036 1,035 1,035 200
2021/07/29 1,045 1,045 1,036 1,036 500
2021/07/28 1,046 1,046 1,036 1,036 700
2021/07/27 1,039 1,040 1,035 1,035 700
2021/07/26 1,034 1,040 1,032 1,032 800
2021/07/21 1,036 1,036 1,032 1,032 200
2021/07/20 1,034 1,039 1,034 1,036 500
2021/07/19 1,030 1,039 1,030 1,038 800
2021/07/16 1,030 1,035 1,030 1,030 1,600
2021/07/15 1,033 1,033 1,030 1,030 800
2021/07/14 1,027 1,030 1,027 1,030 300
2021/07/13 1,027 1,033 1,027 1,033 300
2021/07/12 1,026 1,027 1,026 1,027 400
2021/07/09 1,026 1,033 1,025 1,033 600
2021/07/08 1,032 1,032 1,026 1,026 500
2021/07/07 1,034 1,034 1,028 1,028 1,100
2021/07/06 1,030 1,030 1,030 1,030 300
2021/07/05 1,028 1,032 1,028 1,030 800
2021/07/02 1,032 1,034 1,026 1,026 2,200
2021/07/01 1,031 1,031 1,031 1,031 200
2021/06/30 1,030 1,031 1,030 1,031 600
2021/06/29 1,029 1,030 1,029 1,030 500
2021/06/28 1,027 1,027 1,025 1,025 1,100
2021/06/25 1,025 1,027 1,025 1,027 200
2021/06/24 1,025 1,028 1,025 1,025 1,000
2021/06/23 1,026 1,029 1,026 1,029 300
2021/06/22 1,028 1,029 1,028 1,029 300
2021/06/21 1,026 1,028 1,025 1,028 1,400
2021/06/18 1,029 1,030 1,020 1,026 2,100
2021/06/17 1,025 1,030 1,025 1,029 400
2021/06/16 1,028 1,034 1,026 1,026 700
2021/06/15 1,029 1,032 1,028 1,032 5,200
2021/06/14 1,036 1,036 1,029 1,029 1,400
2021/06/11 1,028 1,036 1,025 1,026 700
2021/06/10 1,024 1,034 1,023 1,028 1,400
2021/06/09 1,029 1,029 1,021 1,027 1,200
2021/06/08 1,024 1,038 1,023 1,038 1,400
2021/06/07 1,020 1,040 1,020 1,039 4,800
2021/06/04 1,027 1,027 1,020 1,020 1,200
2021/06/03 1,019 1,027 1,018 1,022 1,300
2021/06/02 1,030 1,030 1,019 1,019 1,100
2021/06/01 1,039 1,039 1,022 1,030 1,600
2021/05/31 1,019 1,028 1,019 1,023 2,300
2021/05/28 1,014 1,019 1,014 1,019 600
2021/05/27 1,012 1,016 1,012 1,016 600
2021/05/26 1,016 1,016 1,011 1,011 300
2021/05/25 1,013 1,016 1,013 1,016 1,400
2021/05/24 1,013 1,013 1,013 1,013 200
2021/05/21 1,017 1,020 1,014 1,014 400
2021/05/20 1,017 1,020 1,009 1,017 4,400
2021/05/19 1,020 1,022 1,020 1,021 900
2021/05/18 1,022 1,022 1,014 1,020 1,500
2021/05/17 1,022 1,024 1,015 1,015 2,800
2021/05/14 1,020 1,022 1,019 1,022 400
2021/05/13 1,017 1,023 1,015 1,021 2,000
2021/05/12 1,023 1,023 1,017 1,017 500
2021/05/11 1,015 1,021 1,015 1,016 900
2021/05/10 1,021 1,021 1,015 1,015 1,000
2021/05/07 1,014 1,019 1,011 1,011 800
2021/05/06 1,020 1,020 1,012 1,018 800
2021/04/30 1,017 1,020 1,016 1,020 1,000
2021/04/28 1,017 1,018 1,007 1,017 700
2021/04/27 1,022 1,022 1,017 1,017 500
2021/04/26 1,008 1,008 1,005 1,005 700
2021/04/23 1,004 1,005 1,002 1,005 400
2021/04/22 1,006 1,010 1,003 1,004 1,000
2021/04/21 1,006 1,006 1,003 1,005 500
2021/04/20 1,004 1,007 1,004 1,006 800
2021/04/19 1,020 1,065 1,000 1,000 11,500
2021/04/16 1,024 1,025 1,021 1,021 1,400
2021/04/15 1,015 1,025 1,014 1,024 1,400
2021/04/14 1,013 1,021 1,013 1,014 2,500
2021/04/13 1,023 1,027 1,020 1,027 1,000
2021/04/12 1,013 1,016 1,013 1,016 1,400
2021/04/09 1,020 1,050 1,012 1,013 9,800
2021/04/08 1,018 1,018 1,015 1,015 300
2021/04/07 1,018 1,018 1,012 1,018 400
2021/04/06 1,021 1,021 1,011 1,018 1,100
2021/04/05 1,032 1,032 1,000 1,011 4,100
2021/04/02 1,015 1,015 1,000 1,006 1,600
2021/04/01 1,011 1,011 1,003 1,003 3,000
2021/03/31 1,011 1,015 1,008 1,008 1,500
2021/03/30 1,017 1,017 1,010 1,012 400
2021/03/29 1,024 1,024 1,009 1,014 1,800
2021/03/26 1,018 1,018 1,012 1,017 600
2021/03/25 1,018 1,018 1,011 1,011 300
2021/03/24 1,011 1,015 1,009 1,009 2,000
2021/03/23 1,012 1,014 1,010 1,014 1,500
2021/03/22 1,018 1,018 1,010 1,011 1,700
2021/03/19 1,033 1,033 1,014 1,018 2,500
2021/03/18 1,037 1,037 1,016 1,033 2,400
2021/03/17 1,009 1,011 1,009 1,010 1,100
2021/03/16 1,007 1,010 1,007 1,008 1,200
2021/03/15 1,006 1,011 1,006 1,006 1,400
2021/03/12 1,007 1,012 1,005 1,005 1,800
2021/03/11 1,010 1,010 1,007 1,007 1,200
2021/03/10 1,017 1,017 1,005 1,009 900
2021/03/09 1,014 1,014 1,003 1,003 1,100
2021/03/08 1,001 1,020 1,001 1,003 2,300
2021/03/05 1,000 1,000 997 1,000 3,800
2021/03/04 987 998 987 998 6,000
2021/03/03 996 999 980 987 25,700
2021/03/02 1,000 1,017 995 996 10,300
2021/03/01 1,031 1,034 997 998 20,700
2021/02/26 1,035 1,041 1,032 1,036 1,900
2021/02/25 1,044 1,050 1,014 1,035 7,700
2021/02/24 1,071 1,110 1,071 1,089 11,500
2021/02/22 1,099 1,102 1,090 1,098 3,600
2021/02/19 1,092 1,099 1,086 1,099 2,100
2021/02/18 1,097 1,097 1,084 1,090 2,900
2021/02/17 1,100 1,100 1,080 1,086 2,200
2021/02/16 1,103 1,107 1,101 1,102 1,700
2021/02/15 1,119 1,119 1,103 1,103 4,600
2021/02/12 1,110 1,114 1,097 1,114 2,600
2021/02/10 1,098 1,102 1,095 1,095 4,100
2021/02/09 1,077 1,090 1,076 1,085 3,300
2021/02/08 1,067 1,073 1,067 1,073 2,900
2021/02/05 1,064 1,070 1,064 1,068 2,200
2021/02/04 1,065 1,070 1,064 1,064 2,300
2021/02/03 1,066 1,070 1,065 1,069 1,000
2021/02/02 1,057 1,070 1,057 1,057 1,900
2021/02/01 1,060 1,064 1,050 1,059 3,100
2021/01/29 1,070 1,073 1,060 1,060 1,800
2021/01/28 1,060 1,064 1,057 1,064 1,900
2021/01/27 1,054 1,054 1,041 1,050 6,600
2021/01/26 1,068 1,068 1,055 1,055 2,700
2021/01/25 1,076 1,076 1,052 1,070 3,400
2021/01/22 1,066 1,078 1,050 1,055 7,600
2021/01/21 1,066 1,079 1,066 1,070 1,100
2021/01/20 1,082 1,087 1,070 1,070 3,000
2021/01/19 1,071 1,085 1,071 1,080 1,700
2021/01/18 1,070 1,089 1,070 1,079 2,200
2021/01/15 1,062 1,098 1,062 1,086 4,700
2021/01/14 1,091 1,092 1,050 1,062 7,500
2021/01/13 1,090 1,096 1,090 1,091 1,300
2021/01/12 1,119 1,119 1,091 1,091 3,600
2021/01/08 1,132 1,140 1,101 1,101 2,600
2021/01/07 1,140 1,140 1,118 1,118 1,900
2021/01/06 1,123 1,140 1,115 1,140 1,500
2021/01/05 1,126 1,144 1,071 1,123 6,600
2021/01/04 1,229 1,229 1,125 1,144 29,500

このページの先頭へ