タカラバイオ(4974)の株価時系列情報
タカラバイオ(4974)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 892 | 896 | 883 | 886 | 375,700 |
| 2025/07/30 | 897 | 899 | 883 | 887 | 390,400 |
| 2025/07/29 | 868 | 897 | 868 | 890 | 813,700 |
| 2025/07/28 | 855 | 865 | 853 | 864 | 259,100 |
| 2025/07/25 | 849 | 855 | 845 | 855 | 226,000 |
| 2025/07/24 | 843 | 852 | 841 | 847 | 236,700 |
| 2025/07/23 | 831 | 848 | 831 | 843 | 379,400 |
| 2025/07/22 | 830 | 833 | 823 | 824 | 146,500 |
| 2025/07/18 | 829 | 833 | 825 | 826 | 171,300 |
| 2025/07/17 | 815 | 827 | 814 | 827 | 162,100 |
| 2025/07/16 | 818 | 822 | 816 | 818 | 98,000 |
| 2025/07/15 | 825 | 826 | 817 | 818 | 126,900 |
| 2025/07/14 | 822 | 829 | 820 | 822 | 137,600 |
| 2025/07/11 | 819 | 829 | 819 | 822 | 191,800 |
| 2025/07/10 | 814 | 820 | 810 | 818 | 253,900 |
| 2025/07/09 | 804 | 820 | 804 | 814 | 270,500 |
| 2025/07/08 | 787 | 804 | 785 | 802 | 249,400 |
| 2025/07/07 | 804 | 809 | 794 | 794 | 155,900 |
| 2025/07/04 | 812 | 815 | 801 | 801 | 176,900 |
| 2025/07/03 | 802 | 810 | 799 | 809 | 162,100 |
| 2025/07/02 | 798 | 810 | 795 | 804 | 190,400 |
| 2025/07/01 | 801 | 807 | 796 | 798 | 197,200 |
| 2025/06/30 | 804 | 817 | 802 | 804 | 281,800 |
| 2025/06/27 | 794 | 810 | 793 | 803 | 379,600 |
| 2025/06/26 | 782 | 793 | 779 | 793 | 241,100 |
| 2025/06/25 | 770 | 782 | 766 | 782 | 298,900 |
| 2025/06/24 | 780 | 790 | 768 | 769 | 331,000 |
| 2025/06/23 | 776 | 777 | 767 | 771 | 193,800 |
| 2025/06/20 | 776 | 783 | 765 | 783 | 541,400 |
| 2025/06/19 | 781 | 784 | 775 | 775 | 198,400 |
| 2025/06/18 | 777 | 782 | 773 | 780 | 262,500 |
| 2025/06/17 | 786 | 788 | 779 | 779 | 133,300 |
| 2025/06/16 | 786 | 790 | 779 | 786 | 152,400 |
| 2025/06/13 | 788 | 788 | 774 | 783 | 365,200 |
| 2025/06/12 | 792 | 799 | 789 | 790 | 181,700 |
| 2025/06/11 | 797 | 805 | 794 | 801 | 206,500 |
| 2025/06/10 | 790 | 800 | 789 | 797 | 230,000 |
| 2025/06/09 | 786 | 794 | 785 | 787 | 148,700 |
| 2025/06/06 | 787 | 795 | 780 | 786 | 159,300 |
| 2025/06/05 | 776 | 790 | 774 | 787 | 303,500 |
| 2025/06/04 | 787 | 793 | 780 | 780 | 246,200 |
| 2025/06/03 | 790 | 794 | 786 | 789 | 170,400 |
| 2025/06/02 | 786 | 794 | 783 | 794 | 243,600 |
| 2025/05/30 | 783 | 794 | 779 | 791 | 322,900 |
| 2025/05/29 | 793 | 794 | 787 | 789 | 120,700 |
| 2025/05/28 | 782 | 790 | 780 | 790 | 262,600 |
| 2025/05/27 | 773 | 783 | 768 | 782 | 173,700 |
| 2025/05/26 | 759 | 775 | 759 | 775 | 225,400 |
| 2025/05/23 | 758 | 762 | 754 | 755 | 115,400 |
| 2025/05/22 | 757 | 763 | 752 | 758 | 207,900 |
| 2025/05/21 | 768 | 774 | 764 | 766 | 174,200 |
| 2025/05/20 | 784 | 785 | 768 | 768 | 244,900 |
| 2025/05/19 | 782 | 785 | 775 | 781 | 181,100 |
| 2025/05/16 | 779 | 785 | 771 | 781 | 224,100 |
| 2025/05/15 | 781 | 783 | 775 | 778 | 285,700 |
| 2025/05/14 | 811 | 817 | 772 | 783 | 602,100 |
| 2025/05/13 | 815 | 817 | 805 | 809 | 208,800 |
| 2025/05/12 | 825 | 829 | 809 | 812 | 188,800 |
| 2025/05/09 | 817 | 828 | 816 | 827 | 177,500 |
| 2025/05/08 | 816 | 821 | 807 | 815 | 147,300 |
| 2025/05/07 | 822 | 822 | 809 | 816 | 174,200 |
| 2025/05/02 | 823 | 827 | 814 | 824 | 152,100 |
| 2025/05/01 | 821 | 824 | 816 | 821 | 87,400 |
| 2025/04/30 | 829 | 829 | 816 | 817 | 139,300 |
| 2025/04/28 | 822 | 831 | 822 | 831 | 184,400 |
| 2025/04/25 | 818 | 822 | 813 | 822 | 100,000 |
| 2025/04/24 | 822 | 822 | 809 | 812 | 128,300 |
| 2025/04/23 | 816 | 820 | 811 | 820 | 199,700 |
| 2025/04/22 | 823 | 823 | 808 | 811 | 108,900 |
| 2025/04/21 | 820 | 829 | 819 | 819 | 134,700 |
| 2025/04/18 | 792 | 818 | 789 | 818 | 201,800 |
| 2025/04/17 | 782 | 791 | 779 | 791 | 179,800 |
| 2025/04/16 | 782 | 786 | 775 | 779 | 116,200 |
| 2025/04/15 | 788 | 788 | 780 | 781 | 115,600 |
| 2025/04/14 | 776 | 782 | 773 | 781 | 121,300 |
| 2025/04/11 | 748 | 765 | 734 | 763 | 219,500 |
| 2025/04/10 | 770 | 774 | 761 | 771 | 285,700 |
| 2025/04/09 | 735 | 739 | 716 | 724 | 354,800 |
| 2025/04/08 | 742 | 753 | 737 | 746 | 343,400 |
| 2025/04/07 | 725 | 746 | 711 | 719 | 414,300 |
| 2025/04/04 | 785 | 794 | 767 | 778 | 456,400 |
| 2025/04/03 | 798 | 801 | 785 | 796 | 481,300 |
| 2025/04/02 | 838 | 839 | 825 | 826 | 223,800 |
| 2025/04/01 | 829 | 843 | 829 | 835 | 221,700 |
| 2025/03/31 | 838 | 838 | 826 | 828 | 342,400 |
| 2025/03/28 | 852 | 856 | 844 | 845 | 236,700 |
| 2025/03/27 | 849 | 867 | 845 | 867 | 315,500 |
| 2025/03/26 | 850 | 854 | 846 | 852 | 190,300 |
| 2025/03/25 | 851 | 853 | 843 | 847 | 180,900 |
| 2025/03/24 | 857 | 861 | 846 | 846 | 158,500 |
| 2025/03/21 | 853 | 858 | 851 | 856 | 125,700 |
| 2025/03/19 | 855 | 862 | 853 | 853 | 133,300 |
| 2025/03/18 | 857 | 864 | 852 | 856 | 204,800 |
| 2025/03/17 | 841 | 855 | 839 | 854 | 193,700 |
| 2025/03/14 | 837 | 844 | 837 | 841 | 254,600 |
| 2025/03/13 | 850 | 853 | 836 | 842 | 222,900 |
| 2025/03/12 | 839 | 845 | 830 | 841 | 456,300 |
| 2025/03/11 | 838 | 858 | 837 | 854 | 350,900 |
| 2025/03/10 | 836 | 840 | 831 | 837 | 179,000 |
| 2025/03/07 | 834 | 838 | 826 | 830 | 267,800 |
| 2025/03/06 | 850 | 855 | 837 | 840 | 318,500 |
| 2025/03/05 | 845 | 856 | 839 | 842 | 377,000 |
| 2025/03/04 | 837 | 840 | 830 | 838 | 450,500 |
| 2025/03/03 | 856 | 857 | 838 | 840 | 490,400 |
| 2025/02/28 | 862 | 871 | 841 | 844 | 713,500 |
| 2025/02/27 | 885 | 894 | 861 | 867 | 565,100 |
| 2025/02/26 | 888 | 895 | 879 | 882 | 241,300 |
| 2025/02/25 | 880 | 884 | 861 | 884 | 811,800 |
| 2025/02/21 | 890 | 892 | 883 | 884 | 805,600 |
| 2025/02/20 | 892 | 907 | 886 | 890 | 863,800 |
| 2025/02/19 | 904 | 904 | 892 | 892 | 982,900 |
| 2025/02/18 | 906 | 915 | 897 | 905 | 719,300 |
| 2025/02/17 | 911 | 913 | 902 | 907 | 629,900 |
| 2025/02/14 | 960 | 961 | 911 | 915 | 1,678,600 |
| 2025/02/13 | 1,007 | 1,058 | 995 | 1,029 | 513,100 |
| 2025/02/12 | 1,005 | 1,008 | 995 | 999 | 330,000 |
| 2025/02/10 | 1,018 | 1,018 | 1,003 | 1,005 | 135,200 |
| 2025/02/07 | 1,001 | 1,017 | 996 | 1,017 | 248,600 |
| 2025/02/06 | 1,009 | 1,013 | 1,004 | 1,010 | 139,800 |
| 2025/02/05 | 1,008 | 1,014 | 1,000 | 1,003 | 135,700 |
| 2025/02/04 | 1,009 | 1,011 | 996 | 998 | 146,400 |
| 2025/02/03 | 1,022 | 1,027 | 1,000 | 1,000 | 243,400 |
| 2025/01/31 | 1,042 | 1,042 | 1,028 | 1,034 | 123,600 |
| 2025/01/30 | 1,036 | 1,042 | 1,031 | 1,039 | 172,200 |
| 2025/01/29 | 1,044 | 1,048 | 1,035 | 1,039 | 141,200 |
| 2025/01/28 | 1,028 | 1,045 | 1,026 | 1,044 | 154,600 |
| 2025/01/27 | 1,025 | 1,045 | 1,025 | 1,034 | 133,600 |
| 2025/01/24 | 1,030 | 1,030 | 1,016 | 1,017 | 105,600 |
| 2025/01/23 | 1,017 | 1,028 | 1,015 | 1,016 | 119,100 |
| 2025/01/22 | 1,026 | 1,031 | 1,016 | 1,026 | 90,000 |
| 2025/01/21 | 1,017 | 1,025 | 1,009 | 1,025 | 149,500 |
| 2025/01/20 | 1,008 | 1,017 | 1,003 | 1,005 | 84,700 |
| 2025/01/17 | 996 | 1,011 | 995 | 1,008 | 148,200 |
| 2025/01/16 | 1,007 | 1,010 | 997 | 997 | 162,800 |
| 2025/01/15 | 990 | 1,004 | 990 | 993 | 174,300 |
| 2025/01/14 | 993 | 999 | 987 | 992 | 164,300 |
| 2025/01/10 | 1,001 | 1,003 | 993 | 998 | 223,000 |
| 2025/01/09 | 1,017 | 1,023 | 1,001 | 1,004 | 145,700 |
| 2025/01/08 | 1,012 | 1,028 | 1,005 | 1,015 | 153,200 |
| 2025/01/07 | 1,015 | 1,028 | 1,011 | 1,014 | 215,500 |
| 2025/01/06 | 1,045 | 1,045 | 1,011 | 1,011 | 180,400 |
| 2024/12/30 | 1,050 | 1,063 | 1,046 | 1,050 | 146,400 |
| 2024/12/27 | 1,030 | 1,054 | 1,030 | 1,054 | 223,300 |
| 2024/12/26 | 1,000 | 1,028 | 998 | 1,025 | 341,800 |
| 2024/12/25 | 1,005 | 1,007 | 992 | 1,001 | 179,200 |
| 2024/12/24 | 992 | 1,007 | 988 | 1,003 | 231,800 |
| 2024/12/23 | 992 | 993 | 982 | 991 | 165,200 |
| 2024/12/20 | 1,000 | 1,007 | 992 | 992 | 156,700 |
| 2024/12/19 | 999 | 1,005 | 996 | 1,001 | 133,000 |
| 2024/12/18 | 1,016 | 1,017 | 1,004 | 1,004 | 96,000 |
| 2024/12/17 | 1,015 | 1,022 | 1,008 | 1,012 | 126,800 |
| 2024/12/16 | 1,030 | 1,037 | 1,011 | 1,015 | 142,400 |
| 2024/12/13 | 1,042 | 1,057 | 1,037 | 1,042 | 145,900 |
| 2024/12/12 | 1,032 | 1,060 | 1,020 | 1,057 | 296,900 |
| 2024/12/11 | 1,038 | 1,039 | 1,022 | 1,026 | 109,500 |
| 2024/12/10 | 1,020 | 1,038 | 1,019 | 1,031 | 196,000 |
| 2024/12/09 | 1,015 | 1,020 | 1,005 | 1,009 | 148,900 |
| 2024/12/06 | 1,019 | 1,019 | 1,002 | 1,008 | 135,800 |
| 2024/12/05 | 1,015 | 1,019 | 1,010 | 1,011 | 111,100 |
| 2024/12/04 | 1,021 | 1,021 | 1,006 | 1,011 | 214,900 |
| 2024/12/03 | 1,037 | 1,048 | 1,035 | 1,040 | 140,600 |
| 2024/12/02 | 1,032 | 1,040 | 1,029 | 1,034 | 119,700 |
| 2024/11/29 | 1,040 | 1,040 | 1,030 | 1,030 | 93,400 |
| 2024/11/28 | 1,037 | 1,050 | 1,034 | 1,048 | 111,600 |
| 2024/11/27 | 1,050 | 1,057 | 1,036 | 1,043 | 147,200 |
| 2024/11/26 | 1,056 | 1,067 | 1,051 | 1,057 | 168,600 |
| 2024/11/25 | 1,099 | 1,100 | 1,081 | 1,083 | 157,400 |
| 2024/11/22 | 1,051 | 1,097 | 1,051 | 1,086 | 168,700 |
| 2024/11/21 | 1,072 | 1,078 | 1,053 | 1,053 | 202,600 |
| 2024/11/20 | 1,078 | 1,083 | 1,066 | 1,074 | 101,000 |
| 2024/11/19 | 1,088 | 1,094 | 1,078 | 1,078 | 151,500 |
| 2024/11/18 | 1,074 | 1,086 | 1,062 | 1,084 | 160,900 |
| 2024/11/15 | 1,110 | 1,113 | 1,073 | 1,074 | 353,900 |
| 2024/11/14 | 1,140 | 1,140 | 1,106 | 1,115 | 214,600 |
| 2024/11/13 | 1,118 | 1,141 | 1,115 | 1,133 | 398,400 |
| 2024/11/12 | 1,109 | 1,135 | 1,101 | 1,117 | 633,500 |
| 2024/11/11 | 1,005 | 1,092 | 1,001 | 1,092 | 447,500 |
| 2024/11/08 | 1,008 | 1,017 | 995 | 1,008 | 299,900 |
| 2024/11/07 | 1,028 | 1,034 | 993 | 993 | 412,000 |
| 2024/11/06 | 1,040 | 1,049 | 1,028 | 1,030 | 140,300 |
| 2024/11/05 | 1,009 | 1,051 | 1,005 | 1,051 | 267,500 |
| 2024/11/01 | 1,009 | 1,014 | 995 | 999 | 222,600 |
| 2024/10/31 | 1,007 | 1,026 | 1,002 | 1,020 | 238,600 |
| 2024/10/30 | 1,005 | 1,033 | 998 | 1,020 | 1,019,200 |
| 2024/10/29 | 988 | 1,005 | 986 | 1,001 | 159,900 |
| 2024/10/28 | 980 | 995 | 977 | 988 | 167,300 |
| 2024/10/25 | 1,005 | 1,005 | 981 | 982 | 274,500 |
| 2024/10/24 | 1,010 | 1,018 | 1,008 | 1,014 | 97,600 |
| 2024/10/23 | 1,020 | 1,029 | 1,011 | 1,013 | 124,900 |
| 2024/10/22 | 1,040 | 1,045 | 1,018 | 1,020 | 142,400 |
| 2024/10/21 | 1,078 | 1,092 | 1,050 | 1,050 | 225,700 |
| 2024/10/18 | 1,074 | 1,076 | 1,062 | 1,065 | 59,200 |
| 2024/10/17 | 1,069 | 1,075 | 1,053 | 1,069 | 111,400 |
| 2024/10/16 | 1,050 | 1,072 | 1,049 | 1,055 | 99,700 |
| 2024/10/15 | 1,055 | 1,072 | 1,052 | 1,071 | 129,800 |
| 2024/10/11 | 1,055 | 1,063 | 1,050 | 1,055 | 126,000 |
| 2024/10/10 | 1,074 | 1,075 | 1,061 | 1,061 | 102,600 |
| 2024/10/09 | 1,076 | 1,079 | 1,052 | 1,065 | 124,000 |
| 2024/10/08 | 1,056 | 1,086 | 1,054 | 1,068 | 217,700 |
| 2024/10/07 | 1,060 | 1,064 | 1,052 | 1,062 | 133,300 |