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
2023/12/29 1,184 1,185 1,177 1,184 1,600
2023/12/28 1,175 1,183 1,175 1,176 3,500
2023/12/27 1,173 1,175 1,171 1,175 3,000
2023/12/26 1,170 1,177 1,170 1,175 1,300
2023/12/25 1,165 1,168 1,163 1,168 2,500
2023/12/22 1,165 1,170 1,162 1,163 1,900
2023/12/21 1,163 1,166 1,163 1,164 600
2023/12/20 1,170 1,171 1,163 1,164 4,600
2023/12/19 1,174 1,180 1,165 1,173 4,900
2023/12/18 1,165 1,179 1,165 1,174 1,100
2023/12/15 1,161 1,165 1,161 1,161 300
2023/12/14 1,162 1,163 1,158 1,161 2,200
2023/12/13 1,169 1,169 1,160 1,161 4,500
2023/12/12 1,182 1,182 1,170 1,171 2,700
2023/12/11 1,175 1,183 1,175 1,182 700
2023/12/08 1,185 1,185 1,172 1,175 1,900
2023/12/07 1,186 1,186 1,181 1,186 1,700
2023/12/06 1,190 1,190 1,186 1,186 1,100
2023/12/05 1,196 1,196 1,185 1,188 2,200
2023/12/04 1,179 1,185 1,179 1,185 1,800
2023/12/01 1,171 1,183 1,171 1,179 1,100
2023/11/30 1,180 1,180 1,177 1,177 500
2023/11/29 1,178 1,185 1,170 1,178 1,200
2023/11/28 1,184 1,190 1,178 1,178 3,100
2023/11/27 1,165 1,195 1,165 1,180 4,500
2023/11/24 1,156 1,166 1,156 1,164 1,700
2023/11/22 1,155 1,157 1,150 1,157 1,300
2023/11/21 1,154 1,155 1,149 1,155 900
2023/11/20 1,151 1,152 1,150 1,152 700
2023/11/17 1,150 1,151 1,145 1,151 1,300
2023/11/16 1,145 1,146 1,145 1,145 1,500
2023/11/15 1,140 1,145 1,140 1,145 700
2023/11/14 1,141 1,143 1,135 1,140 2,500
2023/11/13 1,137 1,141 1,133 1,141 1,000
2023/11/10 1,132 1,140 1,132 1,134 1,400
2023/11/09 1,137 1,137 1,137 1,137 1,900
2023/11/08 1,140 1,140 1,137 1,138 800
2023/11/07 1,140 1,144 1,140 1,140 500
2023/11/06 1,148 1,148 1,139 1,140 2,000
2023/11/02 1,145 1,152 1,133 1,133 3,300
2023/11/01 1,159 1,159 1,143 1,143 3,000
2023/10/31 1,151 1,152 1,135 1,145 2,400
2023/10/30 1,132 1,147 1,132 1,147 700
2023/10/27 1,157 1,157 1,101 1,132 8,700
2023/10/26 1,150 1,156 1,140 1,153 3,000
2023/10/25 1,150 1,150 1,145 1,145 1,000
2023/10/24 1,159 1,159 1,139 1,145 3,300
2023/10/23 1,143 1,147 1,140 1,147 1,500
2023/10/20 1,143 1,148 1,143 1,144 1,600
2023/10/19 1,148 1,150 1,145 1,147 2,100
2023/10/18 1,143 1,158 1,143 1,147 800
2023/10/17 1,159 1,159 1,143 1,143 900
2023/10/16 1,145 1,151 1,143 1,143 3,700
2023/10/13 1,143 1,149 1,132 1,143 2,000
2023/10/12 1,131 1,145 1,131 1,145 3,000
2023/10/11 1,168 1,170 1,102 1,136 28,300
2023/10/10 1,199 1,249 1,167 1,167 32,800
2023/10/06 1,176 1,190 1,170 1,190 8,800
2023/10/05 1,179 1,181 1,170 1,179 3,300
2023/10/04 1,175 1,177 1,164 1,175 7,300
2023/10/03 1,187 1,195 1,184 1,185 3,900
2023/10/02 1,178 1,187 1,175 1,187 5,300
2023/09/29 1,170 1,173 1,165 1,173 900
2023/09/28 1,170 1,170 1,166 1,170 700
2023/09/27 1,175 1,175 1,162 1,173 1,200
2023/09/26 1,171 1,176 1,170 1,170 2,300
2023/09/25 1,162 1,170 1,159 1,170 3,300
2023/09/22 1,152 1,162 1,152 1,157 1,600
2023/09/20 1,152 1,163 1,152 1,153 700
2023/09/19 1,145 1,162 1,145 1,150 5,200
2023/09/15 1,160 1,160 1,143 1,145 3,000
2023/09/14 1,157 1,158 1,144 1,157 1,800
2023/09/13 1,149 1,155 1,147 1,155 2,200
2023/09/12 1,146 1,149 1,142 1,142 1,300
2023/09/11 1,141 1,144 1,138 1,144 1,200
2023/09/08 1,138 1,146 1,136 1,146 1,300
2023/09/07 1,137 1,147 1,133 1,138 1,300
2023/09/06 1,141 1,141 1,131 1,131 700
2023/09/05 1,140 1,143 1,131 1,141 3,800
2023/09/04 1,141 1,148 1,139 1,139 2,100
2023/09/01 1,127 1,134 1,124 1,134 2,300
2023/08/31 1,134 1,134 1,125 1,128 700
2023/08/30 1,115 1,180 1,115 1,134 8,600
2023/08/29 1,135 1,135 1,124 1,124 2,600
2023/08/28 1,137 1,137 1,121 1,121 1,300
2023/08/25 1,121 1,121 1,121 1,121 100
2023/08/24 1,128 1,129 1,120 1,120 1,100
2023/08/23 1,118 1,130 1,118 1,128 2,200
2023/08/22 1,120 1,120 1,117 1,118 500
2023/08/21 1,131 1,131 1,111 1,128 2,800
2023/08/18 1,120 1,120 1,117 1,117 1,500
2023/08/17 1,113 1,120 1,112 1,118 1,400
2023/08/16 1,118 1,118 1,113 1,113 1,000
2023/08/15 1,120 1,120 1,114 1,118 1,500
2023/08/14 1,114 1,130 1,113 1,120 1,600
2023/08/10 1,112 1,113 1,112 1,113 700
2023/08/09 1,124 1,124 1,112 1,112 1,000
2023/08/08 1,111 1,111 1,111 1,111 600
2023/08/07 1,115 1,146 1,114 1,114 2,700
2023/08/04 1,110 1,115 1,109 1,115 1,300
2023/08/03 1,112 1,117 1,112 1,117 400
2023/08/02 1,114 1,114 1,112 1,112 500
2023/08/01 1,120 1,120 1,111 1,114 2,900
2023/07/31 1,125 1,125 1,118 1,118 800
2023/07/28 1,121 1,121 1,120 1,120 500
2023/07/27 1,115 1,120 1,115 1,119 1,100
2023/07/26 1,110 1,120 1,110 1,115 1,700
2023/07/25 1,119 1,119 1,112 1,117 1,000
2023/07/24 1,114 1,119 1,110 1,119 2,200
2023/07/21 1,112 1,114 1,111 1,111 1,800
2023/07/20 1,110 1,117 1,110 1,114 1,900
2023/07/19 1,109 1,113 1,105 1,105 3,800
2023/07/18 1,101 1,113 1,101 1,108 1,700
2023/07/14 1,113 1,119 1,093 1,097 18,200
2023/07/13 1,149 1,149 1,122 1,126 12,000
2023/07/12 1,250 1,250 1,118 1,120 117,800
2023/07/11 1,092 1,120 1,090 1,110 10,200
2023/07/10 1,083 1,094 1,083 1,094 2,400
2023/07/07 1,080 1,085 1,079 1,083 1,000
2023/07/06 1,077 1,078 1,077 1,078 300
2023/07/05 1,075 1,079 1,074 1,077 1,700
2023/07/04 1,074 1,086 1,074 1,085 5,600
2023/07/03 1,085 1,085 1,074 1,074 3,300
2023/06/30 1,080 1,080 1,075 1,075 4,400
2023/06/29 1,080 1,081 1,079 1,080 800
2023/06/28 1,092 1,092 1,080 1,081 4,000
2023/06/27 1,082 1,085 1,080 1,080 5,100
2023/06/26 1,086 1,087 1,082 1,082 4,500
2023/06/23 1,086 1,094 1,085 1,086 2,100
2023/06/22 1,094 1,095 1,085 1,085 2,500
2023/06/21 1,090 1,095 1,089 1,090 3,500
2023/06/20 1,100 1,100 1,090 1,090 5,400
2023/06/19 1,093 1,096 1,092 1,094 2,400
2023/06/16 1,091 1,092 1,091 1,092 2,700
2023/06/15 1,091 1,094 1,091 1,091 2,300
2023/06/14 1,089 1,091 1,089 1,091 400
2023/06/13 1,090 1,092 1,087 1,089 800
2023/06/12 1,085 1,088 1,085 1,087 2,500
2023/06/09 1,088 1,088 1,085 1,085 400
2023/06/08 1,088 1,088 1,084 1,085 1,500
2023/06/07 1,082 1,088 1,082 1,088 800
2023/06/06 1,088 1,088 1,082 1,083 2,900
2023/06/05 1,088 1,094 1,088 1,088 1,200
2023/06/02 1,092 1,093 1,084 1,088 2,000
2023/06/01 1,086 1,087 1,086 1,087 200
2023/05/31 1,093 1,093 1,085 1,086 1,000
2023/05/30 1,094 1,094 1,088 1,088 2,200
2023/05/29 1,085 1,089 1,085 1,088 700
2023/05/26 1,084 1,089 1,082 1,082 1,700
2023/05/25 1,086 1,087 1,084 1,084 1,200
2023/05/24 1,086 1,092 1,084 1,086 1,200
2023/05/23 1,083 1,096 1,083 1,086 1,300
2023/05/22 1,145 1,145 1,083 1,083 7,900
2023/05/19 1,090 1,110 1,088 1,089 3,700
2023/05/18 1,095 1,095 1,084 1,087 900
2023/05/17 1,088 1,093 1,086 1,087 500
2023/05/16 1,082 1,100 1,082 1,084 2,700
2023/05/15 1,082 1,087 1,082 1,082 1,700
2023/05/12 1,083 1,089 1,078 1,082 3,700
2023/05/11 1,082 1,083 1,078 1,083 1,500
2023/05/10 1,085 1,088 1,082 1,082 1,800
2023/05/09 1,086 1,086 1,085 1,085 500
2023/05/08 1,090 1,090 1,086 1,087 1,300
2023/05/02 1,083 1,099 1,083 1,099 2,000
2023/05/01 1,089 1,090 1,083 1,083 2,100
2023/04/28 1,089 1,089 1,085 1,085 600
2023/04/27 1,090 1,090 1,084 1,084 500
2023/04/26 1,081 1,090 1,081 1,090 900
2023/04/25 1,085 1,085 1,080 1,081 1,300
2023/04/24 1,089 1,089 1,078 1,085 2,000
2023/04/21 1,079 1,082 1,078 1,079 1,500
2023/04/20 1,090 1,090 1,079 1,079 3,300
2023/04/19 1,082 1,085 1,082 1,083 1,100
2023/04/18 1,087 1,087 1,079 1,083 2,300
2023/04/17 1,072 1,088 1,072 1,087 1,700
2023/04/14 1,091 1,091 1,070 1,071 5,000
2023/04/13 1,097 1,097 1,088 1,090 400
2023/04/12 1,087 1,114 1,078 1,092 5,900
2023/04/11 1,090 1,120 1,090 1,117 7,200
2023/04/10 1,088 1,095 1,083 1,083 1,800
2023/04/07 1,086 1,108 1,086 1,107 1,000
2023/04/06 1,112 1,112 1,087 1,087 500
2023/04/05 1,081 1,112 1,081 1,112 8,000
2023/04/04 1,093 1,098 1,087 1,098 1,400
2023/04/03 1,092 1,095 1,088 1,088 1,400
2023/03/31 1,090 1,090 1,090 1,090 100
2023/03/30 1,094 1,094 1,088 1,089 800
2023/03/29 1,106 1,106 1,092 1,103 700
2023/03/28 1,090 1,106 1,090 1,106 2,300
2023/03/27 1,098 1,098 1,086 1,090 600
2023/03/24 1,098 1,098 1,086 1,086 700
2023/03/23 1,097 1,097 1,093 1,095 700
2023/03/22 1,072 1,080 1,072 1,076 1,100
2023/03/20 1,072 1,072 1,072 1,072 200
2023/03/17 1,072 1,072 1,070 1,070 800
2023/03/16 1,085 1,085 1,074 1,074 1,400
2023/03/15 1,084 1,090 1,084 1,085 1,000
2023/03/14 1,098 1,098 1,084 1,084 1,500
2023/03/13 1,101 1,101 1,100 1,100 600
2023/03/10 1,102 1,102 1,102 1,102 400
2023/03/09 1,102 1,110 1,097 1,110 1,100
2023/03/08 1,099 1,100 1,090 1,090 900
2023/03/07 1,105 1,105 1,057 1,082 5,300
2023/03/06 1,109 1,112 1,105 1,105 1,200
2023/03/03 1,113 1,113 1,110 1,112 700
2023/03/02 1,114 1,114 1,105 1,113 1,000
2023/03/01 1,110 1,119 1,109 1,114 2,600
2023/02/28 1,105 1,110 1,101 1,110 3,100
2023/02/27 1,101 1,114 1,099 1,104 5,700
2023/02/24 1,145 1,155 1,145 1,155 8,400
2023/02/22 1,140 1,146 1,138 1,146 4,500
2023/02/21 1,137 1,140 1,137 1,140 2,200
2023/02/20 1,138 1,138 1,136 1,136 1,600
2023/02/17 1,140 1,141 1,137 1,138 700
2023/02/16 1,139 1,145 1,131 1,131 3,600
2023/02/15 1,130 1,139 1,130 1,139 2,600
2023/02/14 1,128 1,130 1,126 1,130 700
2023/02/13 1,126 1,128 1,125 1,128 1,000
2023/02/10 1,129 1,129 1,128 1,129 700
2023/02/09 1,127 1,129 1,127 1,129 600
2023/02/08 1,129 1,129 1,123 1,127 1,000
2023/02/07 1,123 1,124 1,123 1,123 600
2023/02/06 1,120 1,125 1,120 1,122 500
2023/02/03 1,119 1,119 1,118 1,119 400
2023/02/02 1,118 1,129 1,118 1,129 2,000
2023/02/01 1,118 1,119 1,117 1,119 1,200
2023/01/31 1,118 1,121 1,114 1,117 1,500
2023/01/30 1,115 1,123 1,110 1,123 2,900
2023/01/27 1,126 1,126 1,111 1,115 1,300
2023/01/26 1,126 1,127 1,126 1,126 600
2023/01/25 1,125 1,125 1,125 1,125 900
2023/01/24 1,127 1,127 1,125 1,125 1,600
2023/01/23 1,128 1,129 1,127 1,127 1,200
2023/01/20 1,128 1,130 1,128 1,128 1,000
2023/01/19 1,120 1,125 1,120 1,125 800
2023/01/18 1,136 1,136 1,128 1,130 1,100
2023/01/17 1,138 1,141 1,136 1,136 1,200
2023/01/16 1,135 1,138 1,135 1,138 900
2023/01/13 1,139 1,139 1,123 1,135 2,300
2023/01/12 1,150 1,150 1,131 1,131 1,000
2023/01/11 1,150 1,150 1,120 1,150 4,300
2023/01/10 1,125 1,153 1,115 1,153 4,400
2023/01/06 1,123 1,125 1,123 1,125 2,100
2023/01/05 1,116 1,125 1,116 1,125 4,100
2023/01/04 1,113 1,123 1,110 1,116 1,800

このページの先頭へ