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
2013/12/30 2,094 2,183 2,093 2,177 1,021,000
2013/12/27 2,121 2,125 2,085 2,111 503,900
2013/12/26 2,128 2,128 2,090 2,115 700,600
2013/12/25 2,002 2,097 2,002 2,070 1,469,400
2013/12/24 2,055 2,063 2,010 2,010 1,143,600
2013/12/20 2,046 2,074 2,046 2,063 788,700
2013/12/19 2,064 2,105 2,047 2,054 1,032,200
2013/12/18 2,055 2,089 2,046 2,057 704,600
2013/12/17 2,080 2,107 2,055 2,066 763,100
2013/12/16 2,180 2,185 2,069 2,081 1,292,700
2013/12/13 2,211 2,231 2,195 2,202 609,600
2013/12/12 2,233 2,237 2,200 2,212 553,200
2013/12/11 2,200 2,245 2,200 2,231 887,300
2013/12/10 2,230 2,268 2,200 2,205 940,000
2013/12/09 2,252 2,256 2,205 2,233 765,800
2013/12/06 2,322 2,328 2,220 2,241 2,348,900
2013/12/05 2,190 2,374 2,170 2,357 5,543,100
2013/12/04 2,184 2,188 2,151 2,160 678,300
2013/12/03 2,215 2,235 2,185 2,195 1,197,000
2013/12/02 2,127 2,213 2,127 2,180 862,900
2013/11/29 2,115 2,167 2,115 2,144 569,600
2013/11/28 2,142 2,145 2,111 2,127 460,100
2013/11/27 2,170 2,190 2,125 2,125 902,600
2013/11/26 2,146 2,200 2,130 2,200 932,200
2013/11/25 2,184 2,202 2,146 2,146 721,800
2013/11/22 2,206 2,226 2,176 2,176 842,500
2013/11/21 2,230 2,235 2,200 2,208 969,400
2013/11/20 2,200 2,241 2,179 2,241 1,202,900
2013/11/19 2,225 2,229 2,177 2,200 662,000
2013/11/18 2,200 2,245 2,177 2,200 1,093,400
2013/11/15 2,162 2,205 2,162 2,187 796,500
2013/11/14 2,140 2,210 2,140 2,159 963,400
2013/11/13 2,135 2,166 2,114 2,150 487,600
2013/11/12 2,080 2,175 2,077 2,159 940,300
2013/11/11 2,162 2,190 2,080 2,089 1,109,200
2013/11/08 2,130 2,200 2,120 2,131 797,500
2013/11/07 2,198 2,265 2,180 2,180 987,900
2013/11/06 2,270 2,293 2,200 2,203 1,228,500
2013/11/05 2,185 2,300 2,140 2,300 1,573,400
2013/11/01 2,213 2,241 2,089 2,168 1,243,900
2013/10/31 2,240 2,285 2,170 2,191 1,262,700
2013/10/30 2,326 2,351 2,260 2,260 1,085,700
2013/10/29 2,330 2,378 2,320 2,330 568,100
2013/10/28 2,400 2,407 2,322 2,336 749,400
2013/10/25 2,477 2,477 2,368 2,386 1,463,400
2013/10/24 2,310 2,380 2,304 2,344 835,700
2013/10/23 2,393 2,443 2,340 2,344 949,900
2013/10/22 2,463 2,472 2,424 2,424 771,200
2013/10/21 2,459 2,500 2,453 2,481 904,800
2013/10/18 2,472 2,495 2,445 2,455 878,800
2013/10/17 2,500 2,510 2,451 2,457 895,200
2013/10/16 2,471 2,496 2,410 2,448 1,295,000
2013/10/15 2,450 2,562 2,443 2,490 3,377,900
2013/10/11 2,402 2,448 2,370 2,414 1,585,600
2013/10/10 2,445 2,448 2,347 2,358 1,301,200
2013/10/09 2,300 2,450 2,278 2,415 1,720,800
2013/10/08 2,250 2,405 2,231 2,354 2,966,100
2013/10/07 2,600 2,628 2,415 2,426 2,571,200
2013/10/04 2,582 2,629 2,482 2,616 4,115,700
2013/10/03 2,620 2,710 2,588 2,632 5,926,400
2013/10/02 2,613 2,759 2,526 2,614 11,339,500
2013/10/01 2,720 2,859 2,512 2,538 27,990,600
2013/09/30 2,350 2,411 2,240 2,370 4,945,300
2013/09/27 2,208 2,398 2,208 2,372 7,325,900
2013/09/26 2,050 2,198 2,043 2,198 1,171,500
2013/09/25 2,198 2,211 2,089 2,089 1,117,300
2013/09/24 2,196 2,215 2,142 2,177 1,119,800
2013/09/20 2,170 2,254 2,158 2,198 1,954,300
2013/09/19 2,300 2,309 2,134 2,213 3,765,300
2013/09/18 2,100 2,265 2,097 2,220 8,525,800
2013/09/17 2,050 2,075 2,000 2,009 1,263,000
2013/09/13 2,038 2,048 2,007 2,047 1,262,500
2013/09/12 2,020 2,038 1,970 2,026 1,610,800
2013/09/11 1,921 2,049 1,910 1,991 2,139,400
2013/09/10 1,981 1,999 1,920 1,937 776,500
2013/09/09 2,005 2,009 1,976 1,982 677,000
2013/09/06 2,050 2,050 1,986 2,001 1,010,900
2013/09/05 2,050 2,079 1,986 2,001 1,207,300
2013/09/04 1,968 2,049 1,933 2,040 1,921,900
2013/09/03 1,899 1,996 1,893 1,958 1,135,800
2013/09/02 1,891 1,907 1,889 1,889 409,300
2013/08/30 1,857 1,939 1,857 1,931 988,400
2013/08/29 1,920 1,929 1,850 1,886 554,100
2013/08/28 1,899 1,969 1,889 1,906 1,011,100
2013/08/27 2,000 2,065 1,966 2,015 812,000
2013/08/26 2,019 2,029 1,995 2,001 409,600
2013/08/23 2,000 2,024 1,991 1,999 794,000
2013/08/22 2,025 2,044 2,000 2,000 558,300
2013/08/21 2,100 2,103 2,030 2,044 905,600
2013/08/20 2,180 2,180 2,115 2,116 632,500
2013/08/19 2,152 2,259 2,151 2,188 949,800
2013/08/16 2,100 2,173 2,074 2,145 589,800
2013/08/15 2,105 2,180 2,105 2,113 607,600
2013/08/14 2,089 2,189 2,089 2,144 862,000
2013/08/13 1,815 2,193 1,812 2,088 3,595,700
2013/08/12 2,250 2,252 2,135 2,135 684,300
2013/08/09 2,270 2,350 2,250 2,273 549,900
2013/08/08 2,344 2,374 2,253 2,264 744,100
2013/08/07 2,401 2,411 2,360 2,366 535,300
2013/08/06 2,506 2,519 2,430 2,444 749,900
2013/08/05 2,455 2,543 2,402 2,504 913,700
2013/08/02 2,400 2,488 2,395 2,455 913,800
2013/08/01 2,369 2,380 2,225 2,332 1,658,000
2013/07/31 2,462 2,599 2,450 2,455 1,532,600
2013/07/30 2,558 2,677 2,546 2,612 1,158,400
2013/07/29 2,803 2,811 2,560 2,578 2,058,000
2013/07/26 2,955 2,983 2,812 2,853 2,659,600
2013/07/25 2,930 3,035 2,844 2,948 6,406,800
2013/07/24 2,700 2,967 2,664 2,830 8,911,000
2013/07/23 2,569 2,728 2,557 2,720 4,841,800
2013/07/22 2,500 2,550 2,492 2,548 661,800
2013/07/19 2,548 2,578 2,470 2,500 891,400
2013/07/18 2,490 2,564 2,490 2,522 1,008,600
2013/07/17 2,526 2,552 2,479 2,491 910,500
2013/07/16 2,465 2,516 2,441 2,467 863,600
2013/07/12 2,530 2,539 2,439 2,470 842,800
2013/07/11 2,355 2,511 2,352 2,439 917,100
2013/07/10 2,501 2,510 2,406 2,417 738,400
2013/07/09 2,576 2,598 2,450 2,545 681,400
2013/07/08 2,683 2,703 2,535 2,565 1,208,100
2013/07/05 2,689 2,719 2,633 2,655 775,000
2013/07/04 2,685 2,749 2,601 2,651 1,605,100
2013/07/03 2,530 2,776 2,450 2,685 3,964,100
2013/07/02 2,480 2,595 2,430 2,495 1,628,100
2013/07/01 2,260 2,400 2,253 2,400 1,365,000
2013/06/28 2,238 2,356 2,210 2,310 1,180,400
2013/06/27 2,447 2,486 1,857 2,278 3,278,400
2013/06/26 2,603 2,627 2,135 2,247 1,670,700
2013/06/25 2,650 2,669 2,488 2,634 1,153,500
2013/06/24 2,650 2,712 2,545 2,591 600,900
2013/06/21 2,517 2,638 2,483 2,623 1,116,500
2013/06/20 2,650 2,730 2,602 2,667 692,700
2013/06/19 2,850 2,850 2,661 2,666 1,091,400
2013/06/18 2,735 2,849 2,724 2,745 1,714,300
2013/06/17 2,650 2,739 2,601 2,715 1,156,900
2013/06/14 2,927 2,927 2,654 2,680 2,032,400
2013/06/13 2,880 2,964 2,725 2,777 4,509,800
2013/06/12 2,591 2,797 2,580 2,745 2,966,500
2013/06/11 2,772 2,955 2,660 2,751 4,663,300
2013/06/10 2,430 2,772 2,423 2,772 3,912,900
2013/06/07 2,400 2,450 2,131 2,272 3,985,600
2013/06/06 3,025 3,135 2,433 2,600 3,422,100
2013/06/05 3,280 3,345 3,010 3,075 1,788,400
2013/06/04 3,370 3,385 3,120 3,245 1,518,100
2013/06/03 3,145 3,450 3,140 3,275 4,225,400
2013/05/31 3,250 3,310 3,055 3,210 1,996,600
2013/05/30 3,265 3,385 2,998 3,140 4,593,200
2013/05/29 3,050 3,405 3,020 3,405 4,760,100
2013/05/28 2,870 2,960 2,866 2,905 1,272,600
2013/05/27 3,160 3,190 2,863 2,940 2,389,500
2013/05/24 2,910 3,150 2,760 3,020 2,819,100
2013/05/23 3,105 3,275 2,849 2,849 2,790,100
2013/05/22 3,150 3,240 3,105 3,175 1,220,100
2013/05/21 3,360 3,535 3,220 3,265 1,888,800
2013/05/20 3,350 3,595 3,285 3,350 4,892,200
2013/05/17 3,200 3,340 3,025 3,280 2,400,600
2013/05/16 3,305 3,545 2,910 3,180 4,871,300
2013/05/15 3,760 3,770 3,175 3,375 4,048,300
2013/05/14 3,130 3,700 3,120 3,600 8,762,600
2013/05/13 3,430 3,450 3,205 3,270 5,295,900
2013/05/10 3,610 3,800 3,150 3,500 11,196,000
2013/05/09 3,930 4,295 3,710 3,820 17,095,900
2013/05/08 4,000 4,000 3,520 4,000 9,945,600
2013/05/07 3,195 3,300 3,100 3,300 6,458,600
2013/05/02 2,455 2,800 2,413 2,800 27,139,500
2013/05/01 2,500 2,810 2,237 2,300 33,048,100
2013/04/30 1,980 2,310 1,950 2,310 15,289,100
2013/04/26 1,975 2,049 1,902 1,910 5,050,200
2013/04/25 2,050 2,248 1,909 2,075 17,827,800
2013/04/24 1,531 1,908 1,511 1,905 15,617,000
2013/04/23 1,526 1,528 1,489 1,508 1,424,900
2013/04/22 1,527 1,564 1,515 1,531 3,057,600
2013/04/19 1,465 1,505 1,445 1,483 1,231,800
2013/04/18 1,489 1,495 1,438 1,443 1,330,600
2013/04/17 1,447 1,537 1,440 1,489 3,488,500
2013/04/16 1,364 1,447 1,353 1,433 1,543,300
2013/04/15 1,388 1,402 1,370 1,371 511,500
2013/04/12 1,400 1,405 1,381 1,388 473,800
2013/04/11 1,450 1,451 1,398 1,410 766,800
2013/04/10 1,396 1,450 1,392 1,440 1,240,000
2013/04/09 1,355 1,415 1,340 1,387 1,105,700
2013/04/08 1,341 1,362 1,335 1,359 602,100
2013/04/05 1,365 1,370 1,343 1,348 645,400
2013/04/04 1,340 1,389 1,305 1,352 543,100
2013/04/03 1,400 1,415 1,351 1,359 765,300
2013/04/02 1,300 1,377 1,253 1,365 1,066,100
2013/04/01 1,490 1,492 1,280 1,330 1,467,100
2013/03/29 1,382 1,455 1,382 1,444 1,204,700
2013/03/28 1,402 1,410 1,379 1,381 594,100
2013/03/27 1,417 1,422 1,406 1,408 477,400
2013/03/26 1,400 1,422 1,400 1,402 555,900
2013/03/25 1,420 1,435 1,400 1,416 614,200
2013/03/22 1,450 1,465 1,421 1,421 818,900
2013/03/21 1,465 1,467 1,433 1,435 790,800
2013/03/19 1,450 1,464 1,440 1,460 673,300
2013/03/18 1,470 1,486 1,443 1,450 760,100
2013/03/15 1,500 1,506 1,455 1,456 990,600
2013/03/14 1,449 1,497 1,440 1,494 1,433,100
2013/03/13 1,420 1,458 1,415 1,437 782,800
2013/03/12 1,419 1,469 1,372 1,427 1,620,400
2013/03/11 1,470 1,472 1,402 1,430 1,724,100
2013/03/08 1,515 1,525 1,491 1,494 1,647,300
2013/03/07 1,510 1,565 1,506 1,513 2,116,000
2013/03/06 1,505 1,531 1,480 1,511 2,098,800
2013/03/05 1,546 1,555 1,501 1,522 2,043,400
2013/03/04 1,574 1,579 1,509 1,537 3,138,600
2013/03/01 1,487 1,550 1,482 1,515 6,327,700
2013/02/28 1,451 1,465 1,414 1,438 2,270,400
2013/02/27 1,409 1,488 1,400 1,440 6,105,300
2013/02/26 1,385 1,429 1,340 1,369 3,638,800
2013/02/25 1,343 1,434 1,330 1,419 6,000,800
2013/02/22 1,295 1,325 1,272 1,317 3,635,800
2013/02/21 1,216 1,272 1,211 1,265 1,647,600
2013/02/20 1,220 1,228 1,206 1,220 648,600
2013/02/19 1,205 1,236 1,200 1,211 619,300
2013/02/18 1,202 1,241 1,189 1,212 858,700
2013/02/15 1,309 1,333 1,184 1,228 2,610,100
2013/02/14 1,310 1,328 1,261 1,283 4,835,400
2013/02/13 1,133 1,209 1,131 1,205 2,263,500
2013/02/12 1,200 1,236 1,137 1,156 1,828,400
2013/02/08 1,200 1,220 1,170 1,173 901,900
2013/02/07 1,219 1,224 1,188 1,202 896,900
2013/02/06 1,200 1,254 1,197 1,224 1,932,600
2013/02/05 1,182 1,237 1,182 1,186 2,152,500
2013/02/04 1,250 1,250 1,162 1,182 2,172,700
2013/02/01 1,225 1,292 1,224 1,259 2,642,000
2013/01/31 1,310 1,328 1,203 1,257 4,161,600
2013/01/30 1,300 1,405 1,277 1,340 5,522,200
2013/01/29 1,485 1,509 1,351 1,352 6,211,200
2013/01/28 1,330 1,547 1,330 1,502 10,547,300
2013/01/25 1,358 1,365 1,300 1,322 4,143,000
2013/01/24 1,300 1,379 1,286 1,344 7,535,400
2013/01/23 1,185 1,410 1,162 1,252 14,775,500
2013/01/22 1,170 1,177 1,128 1,162 2,953,000
2013/01/21 1,087 1,186 1,084 1,147 4,908,600
2013/01/18 1,131 1,161 1,077 1,090 2,714,700
2013/01/17 1,150 1,175 1,022 1,111 5,573,900
2013/01/16 1,149 1,287 1,090 1,165 15,929,900
2013/01/15 990 1,090 980 1,090 7,064,100
2013/01/11 1,010 1,016 921 940 7,545,800
2013/01/10 879 988 870 988 9,600,800
2013/01/09 830 845 822 838 2,167,400
2013/01/08 804 842 786 806 2,755,100
2013/01/07 753 823 752 818 4,333,000
2013/01/04 737 751 728 737 769,800

このページの先頭へ