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
2011/12/30 383 402 383 390 173,800
2011/12/29 391 397 389 391 45,600
2011/12/28 391 391 388 391 48,600
2011/12/27 389 391 388 390 82,100
2011/12/26 393 394 391 393 63,300
2011/12/22 397 398 393 393 38,000
2011/12/21 393 398 392 397 119,500
2011/12/20 390 395 389 395 33,000
2011/12/19 401 401 389 393 92,800
2011/12/16 397 401 395 398 63,200
2011/12/15 405 405 394 397 81,300
2011/12/14 405 408 402 405 49,800
2011/12/13 410 411 402 409 67,900
2011/12/12 417 417 410 411 66,900
2011/12/09 411 412 409 412 56,500
2011/12/08 413 416 409 416 84,200
2011/12/07 399 412 399 411 117,200
2011/12/06 424 425 404 407 184,800
2011/12/05 417 425 412 425 153,600
2011/12/02 397 415 396 415 150,700
2011/12/01 397 398 394 397 96,500
2011/11/30 398 398 391 395 46,300
2011/11/29 394 396 392 396 51,400
2011/11/28 385 393 384 390 63,500
2011/11/25 380 392 380 388 124,700
2011/11/24 391 392 387 389 76,500
2011/11/22 397 397 392 392 57,800
2011/11/21 400 401 394 395 53,900
2011/11/18 393 399 391 399 49,500
2011/11/17 392 394 390 393 83,300
2011/11/16 401 403 391 392 108,400
2011/11/15 405 409 401 401 69,400
2011/11/14 398 405 398 405 54,700
2011/11/11 396 400 396 400 80,800
2011/11/10 401 402 396 398 92,900
2011/11/09 403 408 402 405 64,200
2011/11/08 410 412 397 402 141,100
2011/11/07 413 413 406 406 78,900
2011/11/04 410 414 408 413 53,500
2011/11/02 413 413 405 408 113,100
2011/11/01 414 419 413 413 74,200
2011/10/31 415 426 415 418 120,800
2011/10/28 417 419 413 413 81,200
2011/10/27 416 417 413 416 56,500
2011/10/26 418 421 413 416 129,900
2011/10/25 420 420 412 412 77,300
2011/10/24 416 419 412 419 87,400
2011/10/21 420 420 413 414 75,300
2011/10/20 424 425 415 419 81,400
2011/10/19 422 430 420 424 161,800
2011/10/18 422 423 416 422 102,900
2011/10/17 424 424 420 424 96,600
2011/10/14 417 419 416 418 70,100
2011/10/13 416 421 414 420 151,400
2011/10/12 416 418 411 414 87,200
2011/10/11 419 421 414 416 138,400
2011/10/07 411 418 410 413 145,100
2011/10/06 412 415 410 412 130,000
2011/10/05 419 423 407 408 377,600
2011/10/04 426 435 408 416 1,348,300
2011/10/03 485 546 482 500 1,640,000
2011/09/30 455 468 447 467 259,900
2011/09/29 426 463 421 447 257,400
2011/09/28 417 430 413 425 99,700
2011/09/27 406 413 405 413 87,100
2011/09/26 408 410 401 401 90,600
2011/09/22 410 415 403 403 140,900
2011/09/21 435 441 420 425 246,600
2011/09/20 408 409 404 408 46,800
2011/09/16 403 408 403 408 65,500
2011/09/15 401 403 398 403 48,300
2011/09/14 400 403 398 398 47,800
2011/09/13 401 404 400 400 44,800
2011/09/12 401 406 400 402 74,000
2011/09/09 402 408 402 405 63,000
2011/09/08 412 416 405 405 59,300
2011/09/07 409 411 406 410 67,400
2011/09/06 426 426 405 405 141,800
2011/09/05 426 434 420 433 69,500
2011/09/02 436 440 429 434 87,600
2011/09/01 453 456 439 440 175,300
2011/08/31 426 479 419 455 668,100
2011/08/30 407 413 407 408 56,800
2011/08/29 407 407 403 405 28,400
2011/08/26 400 402 399 402 21,900
2011/08/25 404 406 399 401 44,300
2011/08/24 406 409 396 399 64,600
2011/08/23 406 407 400 405 84,400
2011/08/22 414 420 408 408 36,600
2011/08/19 430 430 416 416 54,100
2011/08/18 437 449 435 439 98,500
2011/08/17 434 436 430 435 56,600
2011/08/16 429 435 428 435 38,300
2011/08/15 430 432 424 431 45,200
2011/08/12 434 434 418 424 65,200
2011/08/11 410 419 407 418 26,100
2011/08/10 422 432 421 423 44,500
2011/08/09 400 425 395 420 195,400
2011/08/08 433 439 411 416 150,300
2011/08/05 450 453 440 447 164,200
2011/08/04 463 464 460 463 44,200
2011/08/03 460 471 458 463 76,600
2011/08/02 463 465 461 464 35,200
2011/08/01 465 471 460 470 58,000
2011/07/29 471 471 465 466 57,100
2011/07/28 474 477 468 468 73,200
2011/07/27 473 475 470 471 63,300
2011/07/26 476 479 475 478 49,600
2011/07/25 484 484 477 478 39,900
2011/07/22 485 486 481 481 48,800
2011/07/21 481 488 481 485 37,400
2011/07/20 488 488 482 484 64,400
2011/07/19 477 490 477 490 51,200
2011/07/15 487 489 478 479 81,600
2011/07/14 491 492 487 487 54,900
2011/07/13 492 493 486 493 51,200
2011/07/12 494 498 490 492 75,200
2011/07/11 491 492 486 490 29,800
2011/07/08 498 498 487 493 43,900
2011/07/07 483 493 483 493 39,600
2011/07/06 486 489 482 486 36,700
2011/07/05 496 496 485 490 51,900
2011/07/04 497 497 487 496 79,700
2011/07/01 485 488 480 486 102,200
2011/06/30 471 479 470 479 50,300
2011/06/29 471 471 468 469 65,500
2011/06/28 467 472 467 471 42,000
2011/06/27 469 470 468 468 26,400
2011/06/24 475 475 469 470 40,400
2011/06/23 472 473 470 470 21,900
2011/06/22 472 475 469 471 37,500
2011/06/21 470 472 468 470 40,800
2011/06/20 470 473 470 470 31,500
2011/06/17 474 477 470 472 40,100
2011/06/16 477 480 476 478 44,800
2011/06/15 479 482 477 481 61,100
2011/06/14 478 480 476 477 29,500
2011/06/13 477 484 476 481 30,400
2011/06/10 485 495 478 480 64,000
2011/06/09 490 510 482 483 181,200
2011/06/08 472 477 472 474 31,200
2011/06/07 471 479 470 478 83,900
2011/06/06 477 483 473 473 60,300
2011/06/03 477 484 477 481 21,700
2011/06/02 478 480 474 476 52,500
2011/06/01 481 485 479 485 50,500
2011/05/31 480 488 480 483 64,100
2011/05/30 486 490 481 482 69,000
2011/05/27 477 483 476 480 54,400
2011/05/26 490 493 480 483 86,400
2011/05/25 488 516 485 496 502,000
2011/05/24 470 475 468 474 63,700
2011/05/23 480 486 476 477 31,700
2011/05/20 480 488 479 487 29,200
2011/05/19 487 488 478 478 48,500
2011/05/18 484 490 482 487 59,300
2011/05/17 478 484 476 484 47,000
2011/05/16 492 492 472 477 92,100
2011/05/13 506 508 491 499 124,600
2011/05/12 511 512 506 506 63,800
2011/05/11 514 514 507 510 104,800
2011/05/10 509 517 507 517 83,500
2011/05/09 509 511 505 510 54,600
2011/05/06 508 512 506 508 46,400
2011/05/02 512 515 510 514 40,500
2011/04/28 516 518 507 512 116,800
2011/04/27 513 514 506 508 60,500
2011/04/26 512 514 507 512 60,500
2011/04/25 514 520 514 514 42,100
2011/04/22 508 514 505 514 43,400
2011/04/21 518 520 511 513 38,600
2011/04/20 517 520 513 518 25,300
2011/04/19 510 517 509 517 37,400
2011/04/18 530 530 513 520 66,400
2011/04/15 507 525 507 525 41,100
2011/04/14 502 514 501 514 59,700
2011/04/13 501 507 500 504 45,800
2011/04/12 506 510 502 503 60,500
2011/04/11 510 520 506 516 44,700
2011/04/08 506 512 501 512 71,400
2011/04/07 515 525 508 510 82,500
2011/04/06 507 510 500 508 80,600
2011/04/05 525 525 509 509 133,900
2011/04/04 549 549 527 531 80,600
2011/04/01 541 554 540 550 93,100
2011/03/31 542 556 542 550 55,400
2011/03/30 565 569 540 550 156,600
2011/03/29 582 588 551 575 130,000
2011/03/29 1 -> 400.00 分割
2011/03/28 240,500 241,500 232,000 240,000 687
2011/03/25 223,800 240,000 222,000 235,000 904
2011/03/24 220,800 221,900 219,100 220,300 245
2011/03/23 221,800 223,300 218,500 220,500 402
2011/03/22 222,600 228,000 220,000 222,100 542
2011/03/18 207,800 216,000 207,000 212,600 678
2011/03/17 190,000 199,600 190,000 198,800 459
2011/03/16 200,200 210,000 187,000 199,800 884
2011/03/15 190,000 195,000 159,000 180,200 1,963
2011/03/14 189,000 216,900 189,000 199,000 1,934
2011/03/11 235,100 243,700 235,000 237,000 460
2011/03/10 247,000 247,000 240,100 243,900 505
2011/03/09 247,900 248,500 244,700 247,100 787
2011/03/08 234,900 243,500 234,900 241,000 769
2011/03/07 235,000 236,000 232,800 234,700 427
2011/03/04 235,900 237,300 231,100 234,900 732
2011/03/03 232,200 235,600 232,200 233,900 711
2011/03/02 224,000 237,800 224,000 231,000 1,340
2011/03/01 224,500 224,800 222,800 223,600 509
2011/02/28 218,000 223,900 217,000 222,700 834
2011/02/25 208,100 215,900 207,600 215,900 441
2011/02/24 211,500 213,400 207,000 210,900 417
2011/02/23 212,000 215,000 211,900 214,000 337
2011/02/22 216,500 217,800 214,100 216,200 497
2011/02/21 218,100 218,300 216,500 217,800 424
2011/02/18 218,700 218,700 216,700 218,000 374
2011/02/17 221,000 221,000 216,300 216,500 682
2011/02/16 220,000 221,000 213,200 216,800 3,380
2011/02/15 201,600 202,400 200,700 201,700 185
2011/02/14 201,900 201,900 200,600 201,700 111
2011/02/10 201,600 201,800 200,500 201,600 84
2011/02/09 200,700 202,000 200,400 201,100 255
2011/02/08 200,800 201,000 199,600 201,000 174
2011/02/07 201,400 201,400 199,500 200,600 140
2011/02/04 199,200 201,600 198,000 200,500 285
2011/02/03 200,900 201,900 199,100 199,200 311
2011/02/02 202,000 202,500 200,200 202,100 305
2011/02/01 199,000 199,800 198,000 199,200 185
2011/01/31 203,200 203,200 196,100 197,000 593
2011/01/28 209,000 209,000 205,600 208,200 185
2011/01/27 210,000 210,000 206,000 208,000 100
2011/01/26 208,600 210,300 208,100 208,700 161
2011/01/25 206,000 209,300 205,400 208,600 161
2011/01/24 204,100 205,700 203,700 205,700 133
2011/01/21 203,900 204,800 202,000 204,100 299
2011/01/20 209,000 209,500 201,600 202,900 512
2011/01/19 212,700 213,700 209,000 210,000 343
2011/01/18 217,600 217,900 213,000 213,500 291
2011/01/17 216,100 219,500 216,100 218,000 159
2011/01/14 219,400 219,900 217,000 217,900 295
2011/01/13 214,600 220,000 214,600 220,000 462
2011/01/12 219,500 219,800 214,500 214,500 534
2011/01/11 219,100 221,800 217,300 220,400 802
2011/01/07 208,400 219,000 208,400 216,400 1,105
2011/01/06 207,000 208,300 205,300 207,100 217
2011/01/05 206,100 208,500 204,000 207,500 221
2011/01/04 203,900 205,900 203,000 205,500 295

このページの先頭へ