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 |
|---|---|---|---|---|---|
| 2024/04/19 | 963 | 963 | 952 | 956 | 221,300 |
| 2024/04/18 | 961 | 969 | 960 | 965 | 141,000 |
| 2024/04/17 | 971 | 975 | 954 | 959 | 154,200 |
| 2024/04/16 | 950 | 975 | 949 | 971 | 265,500 |
| 2024/04/15 | 937 | 955 | 937 | 954 | 273,100 |
| 2024/04/12 | 968 | 976 | 959 | 967 | 258,100 |
| 2024/04/11 | 967 | 969 | 961 | 963 | 155,000 |
| 2024/04/10 | 959 | 976 | 959 | 967 | 179,900 |
| 2024/04/09 | 960 | 960 | 952 | 954 | 125,500 |
| 2024/04/08 | 962 | 965 | 954 | 960 | 206,400 |
| 2024/04/05 | 939 | 961 | 934 | 960 | 316,400 |
| 2024/04/04 | 945 | 947 | 938 | 942 | 243,700 |
| 2024/04/03 | 938 | 945 | 931 | 942 | 312,600 |
| 2024/04/02 | 965 | 966 | 941 | 941 | 510,300 |
| 2024/04/01 | 970 | 972 | 957 | 966 | 409,400 |
| 2024/03/29 | 974 | 980 | 970 | 970 | 333,900 |
| 2024/03/28 | 983 | 986 | 971 | 974 | 379,900 |
| 2024/03/27 | 988 | 994 | 981 | 985 | 339,300 |
| 2024/03/26 | 990 | 993 | 980 | 981 | 461,900 |
| 2024/03/25 | 1,009 | 1,009 | 990 | 990 | 449,200 |
| 2024/03/22 | 1,007 | 1,013 | 1,001 | 1,010 | 358,800 |
| 2024/03/21 | 1,013 | 1,014 | 1,005 | 1,005 | 195,100 |
| 2024/03/19 | 1,011 | 1,015 | 1,005 | 1,006 | 263,600 |
| 2024/03/18 | 991 | 1,013 | 991 | 1,010 | 390,400 |
| 2024/03/15 | 1,001 | 1,007 | 983 | 986 | 1,133,600 |
| 2024/03/14 | 998 | 1,012 | 993 | 1,011 | 255,100 |
| 2024/03/13 | 1,002 | 1,012 | 996 | 999 | 210,200 |
| 2024/03/12 | 996 | 1,007 | 985 | 1,007 | 215,300 |
| 2024/03/11 | 1,007 | 1,015 | 994 | 1,000 | 363,300 |
| 2024/03/08 | 998 | 1,013 | 992 | 1,006 | 306,800 |
| 2024/03/07 | 1,006 | 1,015 | 995 | 1,011 | 450,700 |
| 2024/03/06 | 992 | 1,012 | 990 | 1,009 | 435,800 |
| 2024/03/05 | 984 | 989 | 961 | 989 | 659,700 |
| 2024/03/04 | 985 | 1,000 | 974 | 988 | 729,000 |
| 2024/03/01 | 1,021 | 1,023 | 997 | 999 | 666,100 |
| 2024/02/29 | 1,038 | 1,039 | 1,011 | 1,016 | 472,900 |
| 2024/02/28 | 1,027 | 1,046 | 1,025 | 1,044 | 287,900 |
| 2024/02/27 | 1,035 | 1,035 | 1,020 | 1,031 | 440,200 |
| 2024/02/26 | 1,040 | 1,051 | 1,026 | 1,035 | 373,500 |
| 2024/02/22 | 1,059 | 1,061 | 1,026 | 1,033 | 475,200 |
| 2024/02/21 | 1,081 | 1,083 | 1,049 | 1,051 | 297,900 |
| 2024/02/20 | 1,070 | 1,095 | 1,069 | 1,086 | 444,800 |
| 2024/02/19 | 1,053 | 1,069 | 1,036 | 1,069 | 424,100 |
| 2024/02/16 | 1,028 | 1,062 | 1,026 | 1,053 | 770,100 |
| 2024/02/15 | 1,120 | 1,125 | 1,011 | 1,024 | 1,460,200 |
| 2024/02/14 | 1,196 | 1,200 | 1,177 | 1,192 | 319,800 |
| 2024/02/13 | 1,190 | 1,202 | 1,185 | 1,197 | 265,100 |
| 2024/02/09 | 1,193 | 1,203 | 1,188 | 1,190 | 198,300 |
| 2024/02/08 | 1,216 | 1,218 | 1,188 | 1,204 | 398,400 |
| 2024/02/07 | 1,215 | 1,235 | 1,211 | 1,228 | 231,400 |
| 2024/02/06 | 1,240 | 1,240 | 1,216 | 1,216 | 212,400 |
| 2024/02/05 | 1,242 | 1,245 | 1,233 | 1,241 | 171,000 |
| 2024/02/02 | 1,242 | 1,255 | 1,241 | 1,245 | 98,400 |
| 2024/02/01 | 1,248 | 1,251 | 1,232 | 1,241 | 167,300 |
| 2024/01/31 | 1,274 | 1,274 | 1,244 | 1,259 | 190,600 |
| 2024/01/30 | 1,275 | 1,290 | 1,260 | 1,276 | 271,000 |
| 2024/01/29 | 1,256 | 1,276 | 1,247 | 1,270 | 290,600 |
| 2024/01/26 | 1,244 | 1,260 | 1,228 | 1,254 | 204,200 |
| 2024/01/25 | 1,240 | 1,252 | 1,224 | 1,242 | 152,900 |
| 2024/01/24 | 1,235 | 1,246 | 1,227 | 1,241 | 159,000 |
| 2024/01/23 | 1,220 | 1,240 | 1,219 | 1,232 | 178,900 |
| 2024/01/22 | 1,222 | 1,229 | 1,213 | 1,218 | 242,500 |
| 2024/01/19 | 1,213 | 1,222 | 1,210 | 1,216 | 127,400 |
| 2024/01/18 | 1,218 | 1,220 | 1,211 | 1,213 | 145,100 |
| 2024/01/17 | 1,243 | 1,248 | 1,219 | 1,219 | 173,700 |
| 2024/01/16 | 1,250 | 1,259 | 1,243 | 1,243 | 102,300 |
| 2024/01/15 | 1,249 | 1,250 | 1,239 | 1,247 | 110,500 |
| 2024/01/12 | 1,263 | 1,263 | 1,245 | 1,249 | 186,100 |
| 2024/01/11 | 1,265 | 1,272 | 1,252 | 1,253 | 196,000 |
| 2024/01/10 | 1,252 | 1,261 | 1,247 | 1,261 | 173,200 |
| 2024/01/09 | 1,244 | 1,264 | 1,240 | 1,254 | 186,700 |
| 2024/01/05 | 1,270 | 1,274 | 1,235 | 1,236 | 211,600 |
| 2024/01/04 | 1,252 | 1,268 | 1,240 | 1,259 | 213,400 |
| 2023/12/29 | 1,238 | 1,261 | 1,233 | 1,252 | 244,800 |
| 2023/12/28 | 1,222 | 1,242 | 1,211 | 1,240 | 218,800 |
| 2023/12/27 | 1,155 | 1,217 | 1,155 | 1,216 | 684,500 |
| 2023/12/26 | 1,167 | 1,174 | 1,155 | 1,157 | 299,100 |
| 2023/12/25 | 1,193 | 1,199 | 1,168 | 1,168 | 294,600 |
| 2023/12/22 | 1,192 | 1,204 | 1,190 | 1,194 | 215,200 |
| 2023/12/21 | 1,196 | 1,205 | 1,189 | 1,193 | 214,700 |
| 2023/12/20 | 1,223 | 1,224 | 1,201 | 1,207 | 220,100 |
| 2023/12/19 | 1,200 | 1,215 | 1,194 | 1,209 | 296,500 |
| 2023/12/18 | 1,190 | 1,203 | 1,179 | 1,198 | 209,300 |
| 2023/12/15 | 1,217 | 1,228 | 1,192 | 1,199 | 288,300 |
| 2023/12/14 | 1,192 | 1,223 | 1,189 | 1,197 | 415,800 |
| 2023/12/13 | 1,128 | 1,191 | 1,128 | 1,180 | 630,500 |
| 2023/12/12 | 1,126 | 1,135 | 1,114 | 1,120 | 248,000 |
| 2023/12/11 | 1,122 | 1,142 | 1,122 | 1,126 | 255,300 |
| 2023/12/08 | 1,150 | 1,151 | 1,118 | 1,124 | 438,800 |
| 2023/12/07 | 1,180 | 1,180 | 1,156 | 1,156 | 345,600 |
| 2023/12/06 | 1,178 | 1,189 | 1,172 | 1,187 | 250,900 |
| 2023/12/05 | 1,202 | 1,206 | 1,177 | 1,177 | 276,300 |
| 2023/12/04 | 1,210 | 1,210 | 1,191 | 1,199 | 313,000 |
| 2023/12/01 | 1,224 | 1,227 | 1,202 | 1,202 | 226,800 |
| 2023/11/30 | 1,210 | 1,225 | 1,203 | 1,222 | 389,700 |
| 2023/11/29 | 1,211 | 1,220 | 1,202 | 1,202 | 156,300 |
| 2023/11/28 | 1,222 | 1,222 | 1,202 | 1,214 | 177,000 |
| 2023/11/27 | 1,240 | 1,246 | 1,212 | 1,213 | 249,800 |
| 2023/11/24 | 1,227 | 1,242 | 1,227 | 1,237 | 270,800 |
| 2023/11/22 | 1,218 | 1,229 | 1,214 | 1,221 | 180,000 |
| 2023/11/21 | 1,202 | 1,222 | 1,195 | 1,221 | 348,500 |
| 2023/11/20 | 1,195 | 1,209 | 1,194 | 1,201 | 201,200 |
| 2023/11/17 | 1,181 | 1,202 | 1,169 | 1,202 | 250,700 |
| 2023/11/16 | 1,186 | 1,188 | 1,173 | 1,183 | 242,100 |
| 2023/11/15 | 1,198 | 1,208 | 1,186 | 1,192 | 258,200 |
| 2023/11/14 | 1,165 | 1,188 | 1,155 | 1,185 | 384,300 |
| 2023/11/13 | 1,220 | 1,223 | 1,155 | 1,164 | 731,300 |
| 2023/11/10 | 1,270 | 1,271 | 1,208 | 1,213 | 999,300 |
| 2023/11/09 | 1,327 | 1,336 | 1,322 | 1,327 | 229,900 |
| 2023/11/08 | 1,321 | 1,338 | 1,315 | 1,327 | 473,800 |
| 2023/11/07 | 1,330 | 1,332 | 1,321 | 1,321 | 201,600 |
| 2023/11/06 | 1,350 | 1,350 | 1,330 | 1,332 | 292,100 |
| 2023/11/02 | 1,328 | 1,343 | 1,323 | 1,341 | 220,400 |
| 2023/11/01 | 1,330 | 1,344 | 1,324 | 1,326 | 223,400 |
| 2023/10/31 | 1,295 | 1,325 | 1,294 | 1,325 | 275,100 |
| 2023/10/30 | 1,310 | 1,314 | 1,292 | 1,302 | 227,900 |
| 2023/10/27 | 1,306 | 1,313 | 1,295 | 1,311 | 155,800 |
| 2023/10/26 | 1,311 | 1,318 | 1,300 | 1,301 | 113,100 |
| 2023/10/25 | 1,336 | 1,336 | 1,311 | 1,314 | 135,500 |
| 2023/10/24 | 1,275 | 1,327 | 1,271 | 1,323 | 276,800 |
| 2023/10/23 | 1,286 | 1,298 | 1,275 | 1,279 | 142,900 |
| 2023/10/20 | 1,278 | 1,292 | 1,275 | 1,287 | 158,100 |
| 2023/10/19 | 1,282 | 1,295 | 1,281 | 1,284 | 130,800 |
| 2023/10/18 | 1,308 | 1,308 | 1,282 | 1,298 | 220,400 |
| 2023/10/17 | 1,303 | 1,314 | 1,295 | 1,300 | 166,100 |
| 2023/10/16 | 1,320 | 1,323 | 1,293 | 1,301 | 252,400 |
| 2023/10/13 | 1,334 | 1,339 | 1,321 | 1,325 | 158,700 |
| 2023/10/12 | 1,344 | 1,352 | 1,334 | 1,347 | 159,300 |
| 2023/10/11 | 1,353 | 1,355 | 1,332 | 1,337 | 164,800 |
| 2023/10/10 | 1,340 | 1,368 | 1,335 | 1,363 | 287,300 |
| 2023/10/06 | 1,323 | 1,340 | 1,320 | 1,337 | 212,500 |
| 2023/10/05 | 1,310 | 1,319 | 1,291 | 1,316 | 232,500 |
| 2023/10/04 | 1,315 | 1,317 | 1,295 | 1,301 | 346,100 |
| 2023/10/03 | 1,350 | 1,352 | 1,324 | 1,327 | 333,600 |
| 2023/10/02 | 1,387 | 1,391 | 1,350 | 1,350 | 269,300 |
| 2023/09/29 | 1,385 | 1,385 | 1,371 | 1,383 | 230,600 |
| 2023/09/28 | 1,386 | 1,393 | 1,369 | 1,380 | 178,000 |
| 2023/09/27 | 1,370 | 1,391 | 1,366 | 1,391 | 206,200 |
| 2023/09/26 | 1,391 | 1,391 | 1,373 | 1,373 | 240,200 |
| 2023/09/25 | 1,396 | 1,402 | 1,385 | 1,395 | 253,500 |
| 2023/09/22 | 1,357 | 1,399 | 1,356 | 1,396 | 302,500 |
| 2023/09/21 | 1,396 | 1,396 | 1,369 | 1,369 | 368,800 |
| 2023/09/20 | 1,410 | 1,411 | 1,398 | 1,398 | 346,400 |
| 2023/09/19 | 1,412 | 1,418 | 1,404 | 1,418 | 271,400 |
| 2023/09/15 | 1,423 | 1,424 | 1,412 | 1,415 | 348,600 |
| 2023/09/14 | 1,416 | 1,421 | 1,407 | 1,419 | 300,200 |
| 2023/09/13 | 1,417 | 1,431 | 1,412 | 1,416 | 175,300 |
| 2023/09/12 | 1,410 | 1,435 | 1,410 | 1,419 | 288,600 |
| 2023/09/11 | 1,420 | 1,424 | 1,406 | 1,411 | 191,400 |
| 2023/09/08 | 1,411 | 1,420 | 1,405 | 1,416 | 311,300 |
| 2023/09/07 | 1,422 | 1,425 | 1,413 | 1,422 | 235,800 |
| 2023/09/06 | 1,450 | 1,453 | 1,421 | 1,421 | 367,300 |
| 2023/09/05 | 1,404 | 1,439 | 1,402 | 1,439 | 423,400 |
| 2023/09/04 | 1,416 | 1,418 | 1,402 | 1,410 | 313,500 |
| 2023/09/01 | 1,425 | 1,425 | 1,404 | 1,409 | 351,300 |
| 2023/08/31 | 1,437 | 1,448 | 1,428 | 1,428 | 248,700 |
| 2023/08/30 | 1,440 | 1,450 | 1,435 | 1,440 | 238,900 |
| 2023/08/29 | 1,431 | 1,440 | 1,425 | 1,438 | 160,600 |
| 2023/08/28 | 1,431 | 1,442 | 1,428 | 1,431 | 154,100 |
| 2023/08/25 | 1,426 | 1,436 | 1,417 | 1,422 | 226,900 |
| 2023/08/24 | 1,403 | 1,429 | 1,400 | 1,428 | 293,200 |
| 2023/08/23 | 1,383 | 1,414 | 1,378 | 1,414 | 244,400 |
| 2023/08/22 | 1,400 | 1,402 | 1,385 | 1,391 | 165,000 |
| 2023/08/21 | 1,395 | 1,413 | 1,395 | 1,399 | 206,200 |
| 2023/08/18 | 1,373 | 1,405 | 1,364 | 1,404 | 286,100 |
| 2023/08/17 | 1,403 | 1,405 | 1,367 | 1,383 | 545,200 |
| 2023/08/16 | 1,401 | 1,419 | 1,400 | 1,401 | 419,900 |
| 2023/08/15 | 1,425 | 1,429 | 1,402 | 1,411 | 526,800 |
| 2023/08/14 | 1,456 | 1,457 | 1,411 | 1,422 | 716,700 |
| 2023/08/10 | 1,487 | 1,487 | 1,445 | 1,461 | 917,500 |
| 2023/08/09 | 1,536 | 1,565 | 1,481 | 1,491 | 1,735,900 |
| 2023/08/08 | 1,720 | 1,720 | 1,684 | 1,684 | 187,200 |
| 2023/08/07 | 1,701 | 1,736 | 1,701 | 1,724 | 127,100 |
| 2023/08/04 | 1,701 | 1,720 | 1,701 | 1,717 | 94,400 |
| 2023/08/03 | 1,727 | 1,728 | 1,701 | 1,717 | 147,300 |
| 2023/08/02 | 1,740 | 1,748 | 1,734 | 1,738 | 94,200 |
| 2023/08/01 | 1,740 | 1,758 | 1,738 | 1,755 | 104,300 |
| 2023/07/31 | 1,770 | 1,772 | 1,740 | 1,746 | 105,100 |
| 2023/07/28 | 1,748 | 1,758 | 1,732 | 1,750 | 142,800 |
| 2023/07/27 | 1,755 | 1,768 | 1,747 | 1,767 | 102,800 |
| 2023/07/26 | 1,765 | 1,772 | 1,744 | 1,762 | 117,800 |
| 2023/07/25 | 1,763 | 1,790 | 1,754 | 1,772 | 247,600 |
| 2023/07/24 | 1,749 | 1,759 | 1,739 | 1,745 | 134,200 |
| 2023/07/21 | 1,730 | 1,739 | 1,720 | 1,734 | 110,300 |
| 2023/07/20 | 1,746 | 1,752 | 1,729 | 1,729 | 135,300 |
| 2023/07/19 | 1,742 | 1,755 | 1,728 | 1,744 | 243,400 |
| 2023/07/18 | 1,700 | 1,733 | 1,697 | 1,730 | 308,700 |
| 2023/07/14 | 1,674 | 1,698 | 1,667 | 1,686 | 385,800 |
| 2023/07/13 | 1,634 | 1,653 | 1,627 | 1,647 | 194,600 |
| 2023/07/12 | 1,612 | 1,634 | 1,612 | 1,624 | 147,500 |
| 2023/07/11 | 1,630 | 1,633 | 1,612 | 1,614 | 129,100 |
| 2023/07/10 | 1,615 | 1,630 | 1,602 | 1,622 | 172,800 |
| 2023/07/07 | 1,615 | 1,630 | 1,609 | 1,618 | 168,300 |
| 2023/07/06 | 1,621 | 1,628 | 1,615 | 1,621 | 150,600 |
| 2023/07/05 | 1,623 | 1,632 | 1,620 | 1,628 | 104,000 |
| 2023/07/04 | 1,660 | 1,660 | 1,628 | 1,634 | 151,700 |
| 2023/07/03 | 1,654 | 1,675 | 1,653 | 1,660 | 197,300 |
| 2023/06/30 | 1,643 | 1,652 | 1,631 | 1,648 | 173,200 |
| 2023/06/29 | 1,647 | 1,654 | 1,634 | 1,644 | 160,300 |
| 2023/06/28 | 1,615 | 1,640 | 1,612 | 1,640 | 215,100 |