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
2018/12/28 2,501 2,565 2,500 2,557 665,800
2018/12/27 2,427 2,550 2,406 2,534 566,000
2018/12/26 2,317 2,386 2,278 2,319 503,100
2018/12/25 2,358 2,388 2,260 2,283 646,500
2018/12/21 2,590 2,617 2,520 2,558 635,200
2018/12/20 2,749 2,770 2,608 2,627 865,600
2018/12/19 2,696 2,791 2,667 2,780 537,600
2018/12/18 2,757 2,757 2,666 2,674 596,500
2018/12/17 2,805 2,829 2,757 2,812 380,200
2018/12/14 2,864 2,903 2,830 2,837 514,400
2018/12/13 2,879 2,894 2,823 2,869 549,600
2018/12/12 2,751 2,836 2,733 2,831 494,400
2018/12/11 2,726 2,796 2,701 2,701 430,200
2018/12/10 2,738 2,785 2,710 2,726 356,500
2018/12/07 2,750 2,794 2,713 2,783 376,000
2018/12/06 2,808 2,812 2,678 2,719 482,200
2018/12/05 2,753 2,852 2,737 2,824 374,800
2018/12/04 2,899 2,915 2,810 2,824 540,600
2018/12/03 2,920 2,924 2,860 2,887 524,600
2018/11/30 2,756 2,840 2,741 2,838 759,800
2018/11/29 2,705 2,798 2,694 2,738 863,300
2018/11/28 2,598 2,679 2,591 2,672 458,200
2018/11/27 2,595 2,599 2,564 2,576 372,900
2018/11/26 2,550 2,592 2,531 2,566 255,200
2018/11/22 2,501 2,555 2,488 2,548 274,100
2018/11/21 2,460 2,525 2,441 2,495 358,900
2018/11/20 2,513 2,530 2,487 2,494 286,000
2018/11/19 2,500 2,567 2,474 2,555 415,000
2018/11/16 2,520 2,547 2,484 2,489 251,600
2018/11/15 2,452 2,532 2,438 2,520 516,800
2018/11/14 2,573 2,594 2,510 2,519 406,800
2018/11/13 2,610 2,610 2,567 2,588 411,600
2018/11/12 2,671 2,725 2,642 2,657 412,000
2018/11/09 2,755 2,765 2,672 2,679 530,400
2018/11/08 2,715 2,751 2,686 2,751 596,400
2018/11/07 2,800 2,800 2,613 2,669 1,372,300
2018/11/06 2,750 2,823 2,748 2,815 452,500
2018/11/05 2,724 2,779 2,714 2,714 380,800
2018/11/02 2,643 2,724 2,640 2,721 390,700
2018/11/01 2,654 2,654 2,597 2,610 372,300
2018/10/31 2,618 2,671 2,576 2,663 346,200
2018/10/30 2,494 2,603 2,490 2,567 609,400
2018/10/29 2,642 2,664 2,552 2,557 301,100
2018/10/26 2,711 2,716 2,600 2,627 467,100
2018/10/25 2,738 2,742 2,662 2,666 618,600
2018/10/24 2,891 2,904 2,822 2,851 406,200
2018/10/23 2,974 2,974 2,882 2,884 417,100
2018/10/22 2,984 3,010 2,931 2,992 331,400
2018/10/19 2,985 3,030 2,965 3,020 222,300
2018/10/18 3,050 3,080 3,010 3,025 272,400
2018/10/17 2,983 3,025 2,973 3,025 393,100
2018/10/16 2,960 2,986 2,880 2,922 435,500
2018/10/15 3,025 3,030 2,976 2,980 361,600
2018/10/12 2,962 3,025 2,952 3,010 356,700
2018/10/11 2,931 3,015 2,899 2,977 657,200
2018/10/10 3,020 3,090 3,020 3,065 253,100
2018/10/09 3,055 3,085 3,020 3,030 414,000
2018/10/05 3,000 3,070 2,989 3,050 375,000
2018/10/04 3,065 3,110 3,025 3,040 426,800
2018/10/03 3,130 3,140 3,065 3,070 545,600
2018/10/02 3,170 3,180 3,060 3,145 673,900
2018/10/01 3,145 3,160 3,095 3,130 512,800
2018/09/28 3,115 3,185 3,115 3,150 647,400
2018/09/27 3,195 3,210 3,090 3,095 740,000
2018/09/26 3,125 3,175 3,110 3,175 604,600
2018/09/25 2,996 3,095 2,996 3,090 823,700
2018/09/21 2,988 3,025 2,971 2,971 1,663,500
2018/09/20 2,950 2,988 2,923 2,976 640,700
2018/09/19 2,917 2,956 2,893 2,954 721,300
2018/09/18 2,802 2,947 2,795 2,921 1,088,500
2018/09/14 2,804 2,827 2,798 2,818 481,700
2018/09/13 2,790 2,830 2,773 2,780 419,400
2018/09/12 2,784 2,788 2,746 2,779 317,800
2018/09/11 2,745 2,799 2,737 2,799 401,400
2018/09/10 2,719 2,751 2,701 2,730 350,400
2018/09/07 2,686 2,724 2,667 2,719 370,000
2018/09/06 2,727 2,739 2,692 2,712 536,000
2018/09/05 2,780 2,797 2,735 2,748 543,200
2018/09/04 2,795 2,826 2,792 2,803 608,700
2018/09/03 2,775 2,792 2,736 2,789 462,400
2018/08/31 2,730 2,773 2,724 2,764 458,800
2018/08/30 2,795 2,799 2,724 2,743 521,300
2018/08/29 2,740 2,788 2,738 2,778 622,800
2018/08/28 2,741 2,749 2,698 2,742 470,500
2018/08/27 2,734 2,756 2,715 2,741 542,400
2018/08/24 2,689 2,709 2,652 2,707 440,800
2018/08/23 2,683 2,731 2,683 2,692 869,700
2018/08/22 2,590 2,676 2,577 2,665 915,200
2018/08/21 2,521 2,571 2,515 2,563 250,900
2018/08/20 2,556 2,587 2,536 2,544 314,400
2018/08/17 2,590 2,596 2,540 2,557 365,900
2018/08/16 2,630 2,632 2,533 2,553 794,300
2018/08/15 2,583 2,657 2,568 2,616 1,134,400
2018/08/14 2,529 2,583 2,511 2,564 731,100
2018/08/13 2,600 2,613 2,473 2,491 916,700
2018/08/10 2,529 2,544 2,513 2,517 324,500
2018/08/09 2,524 2,538 2,506 2,529 350,500
2018/08/08 2,500 2,520 2,476 2,514 308,100
2018/08/07 2,456 2,503 2,441 2,491 282,400
2018/08/06 2,504 2,510 2,468 2,477 284,100
2018/08/03 2,507 2,539 2,493 2,520 466,700
2018/08/02 2,497 2,553 2,485 2,504 812,400
2018/08/01 2,500 2,540 2,454 2,467 791,400
2018/07/31 2,464 2,487 2,436 2,480 491,100
2018/07/30 2,501 2,505 2,455 2,475 437,800
2018/07/27 2,505 2,546 2,462 2,498 770,500
2018/07/26 2,418 2,512 2,387 2,504 935,700
2018/07/25 2,440 2,440 2,364 2,384 571,600
2018/07/24 2,446 2,448 2,373 2,415 589,300
2018/07/23 2,361 2,421 2,360 2,418 669,200
2018/07/20 2,320 2,349 2,317 2,337 215,700
2018/07/19 2,353 2,355 2,307 2,315 242,400
2018/07/18 2,355 2,356 2,320 2,351 375,200
2018/07/17 2,360 2,364 2,323 2,331 394,300
2018/07/13 2,315 2,350 2,309 2,346 388,900
2018/07/12 2,261 2,320 2,261 2,279 260,400
2018/07/11 2,285 2,298 2,259 2,259 300,600
2018/07/10 2,350 2,363 2,301 2,306 537,700
2018/07/09 2,300 2,323 2,271 2,316 374,700
2018/07/06 2,211 2,281 2,209 2,271 530,300
2018/07/05 2,230 2,245 2,180 2,193 345,600
2018/07/04 2,200 2,253 2,189 2,243 347,100
2018/07/03 2,235 2,293 2,199 2,220 389,300
2018/07/02 2,321 2,321 2,230 2,231 462,200
2018/06/29 2,284 2,323 2,280 2,315 407,500
2018/06/28 2,320 2,322 2,268 2,280 506,800
2018/06/27 2,341 2,361 2,325 2,344 339,800
2018/06/26 2,290 2,339 2,290 2,308 372,000
2018/06/25 2,420 2,425 2,322 2,330 431,800
2018/06/22 2,401 2,435 2,396 2,406 325,900
2018/06/21 2,412 2,445 2,408 2,427 318,900
2018/06/20 2,429 2,442 2,381 2,422 714,200
2018/06/19 2,388 2,465 2,388 2,400 593,700
2018/06/18 2,472 2,483 2,387 2,422 614,800
2018/06/15 2,486 2,504 2,458 2,458 523,800
2018/06/14 2,504 2,515 2,479 2,483 402,300
2018/06/13 2,558 2,579 2,524 2,525 605,400
2018/06/12 2,550 2,562 2,482 2,558 491,900
2018/06/11 2,537 2,552 2,515 2,548 489,900
2018/06/08 2,448 2,510 2,447 2,502 417,800
2018/06/07 2,438 2,483 2,417 2,476 588,600
2018/06/06 2,495 2,495 2,424 2,438 587,300
2018/06/05 2,505 2,507 2,473 2,505 398,500
2018/06/04 2,558 2,570 2,495 2,513 530,000
2018/06/01 2,495 2,543 2,482 2,538 607,900
2018/05/31 2,485 2,556 2,485 2,539 844,400
2018/05/30 2,456 2,506 2,435 2,459 567,200
2018/05/29 2,510 2,564 2,490 2,507 653,000
2018/05/28 2,522 2,565 2,502 2,526 565,800
2018/05/25 2,592 2,600 2,532 2,537 604,400
2018/05/24 2,500 2,622 2,499 2,598 1,199,500
2018/05/23 2,513 2,580 2,508 2,515 1,050,600
2018/05/22 2,590 2,608 2,543 2,574 832,200
2018/05/21 2,606 2,623 2,572 2,594 721,500
2018/05/18 2,531 2,605 2,530 2,567 1,322,800
2018/05/17 2,555 2,563 2,501 2,541 957,100
2018/05/16 2,500 2,558 2,478 2,520 1,193,100
2018/05/15 2,377 2,511 2,377 2,488 2,088,300
2018/05/14 2,260 2,371 2,249 2,358 2,098,000
2018/05/11 2,150 2,199 2,141 2,182 480,100
2018/05/10 2,174 2,196 2,126 2,133 481,500
2018/05/09 2,182 2,215 2,155 2,163 571,700
2018/05/08 2,181 2,241 2,179 2,219 659,500
2018/05/07 2,180 2,187 2,162 2,179 334,600
2018/05/02 2,139 2,177 2,122 2,170 543,900
2018/05/01 2,130 2,136 2,085 2,125 478,300
2018/04/27 2,100 2,152 2,098 2,131 590,300
2018/04/26 2,080 2,104 2,044 2,098 555,400
2018/04/25 2,057 2,092 2,051 2,073 449,300
2018/04/24 2,030 2,057 2,022 2,046 494,100
2018/04/23 2,017 2,038 2,009 2,031 418,900
2018/04/20 2,015 2,054 2,006 2,025 613,300
2018/04/19 2,139 2,147 2,022 2,027 924,100
2018/04/18 2,115 2,167 2,108 2,134 493,700
2018/04/17 2,181 2,181 2,079 2,118 849,100
2018/04/16 2,152 2,187 2,149 2,185 506,500
2018/04/13 2,156 2,169 2,121 2,158 386,100
2018/04/12 2,122 2,181 2,110 2,149 607,300
2018/04/11 2,262 2,262 2,137 2,140 979,800
2018/04/10 2,312 2,380 2,235 2,275 2,897,000
2018/04/09 2,178 2,228 2,170 2,200 1,038,500
2018/04/06 2,122 2,205 2,121 2,179 1,016,900
2018/04/05 2,130 2,170 2,125 2,145 700,500
2018/04/04 2,109 2,122 2,083 2,117 452,500
2018/04/03 2,036 2,125 2,035 2,109 919,500
2018/04/02 2,037 2,075 2,033 2,045 480,500
2018/03/30 2,117 2,140 2,005 2,032 1,301,900
2018/03/29 2,121 2,169 2,120 2,146 836,600
2018/03/28 2,065 2,114 2,047 2,099 558,100
2018/03/27 2,082 2,100 2,060 2,076 481,600
2018/03/26 2,024 2,038 1,992 2,035 502,000
2018/03/23 2,051 2,094 2,024 2,029 762,100
2018/03/22 2,045 2,125 2,042 2,113 587,700
2018/03/20 2,050 2,068 2,031 2,061 463,200
2018/03/19 2,109 2,118 2,042 2,093 707,500
2018/03/16 2,157 2,163 2,121 2,132 453,800
2018/03/15 2,161 2,176 2,132 2,160 546,000
2018/03/14 2,157 2,170 2,128 2,153 705,600
2018/03/13 2,050 2,160 2,047 2,157 1,419,700
2018/03/12 2,066 2,071 2,022 2,060 623,700
2018/03/09 2,060 2,066 2,015 2,037 652,100
2018/03/08 2,027 2,064 1,996 2,054 1,035,900
2018/03/07 1,984 2,032 1,976 2,010 771,500
2018/03/06 1,959 2,005 1,946 1,989 694,600
2018/03/05 1,927 1,959 1,916 1,928 462,800
2018/03/02 1,899 1,945 1,890 1,933 435,300
2018/03/01 1,970 1,970 1,918 1,939 565,200
2018/02/28 1,958 1,998 1,957 1,981 404,800
2018/02/27 2,020 2,023 1,976 1,978 600,400
2018/02/26 1,988 2,027 1,973 2,008 623,500
2018/02/23 1,964 1,975 1,944 1,966 462,800
2018/02/22 1,960 1,977 1,941 1,952 598,600
2018/02/21 1,998 2,005 1,970 1,985 814,700
2018/02/20 1,943 2,030 1,943 1,998 1,735,900
2018/02/19 1,970 1,970 1,909 1,943 642,300
2018/02/16 1,966 1,978 1,926 1,951 813,200
2018/02/15 1,882 1,965 1,873 1,942 1,147,300
2018/02/14 1,901 1,909 1,845 1,878 955,200
2018/02/13 1,890 1,954 1,882 1,891 1,336,100
2018/02/09 1,821 1,879 1,806 1,878 1,167,900
2018/02/08 1,800 1,888 1,786 1,875 1,922,800
2018/02/07 1,746 1,786 1,730 1,730 774,900
2018/02/06 1,711 1,723 1,647 1,712 1,380,100
2018/02/05 1,804 1,822 1,797 1,805 508,500
2018/02/02 1,811 1,850 1,805 1,844 543,400
2018/02/01 1,768 1,832 1,762 1,832 901,400
2018/01/31 1,698 1,789 1,689 1,770 932,500
2018/01/30 1,780 1,807 1,739 1,758 772,200
2018/01/29 1,845 1,856 1,779 1,785 664,200
2018/01/26 1,830 1,845 1,821 1,828 571,100
2018/01/25 1,849 1,865 1,819 1,830 945,000
2018/01/24 1,810 1,861 1,801 1,851 1,295,900
2018/01/23 1,782 1,834 1,782 1,800 1,007,300
2018/01/22 1,742 1,789 1,732 1,779 650,600
2018/01/19 1,723 1,755 1,718 1,735 404,000
2018/01/18 1,749 1,762 1,718 1,723 558,500
2018/01/17 1,748 1,748 1,716 1,722 699,600
2018/01/16 1,784 1,804 1,741 1,758 772,000
2018/01/15 1,770 1,811 1,740 1,802 1,401,900
2018/01/12 1,720 1,760 1,707 1,751 1,090,500
2018/01/11 1,689 1,735 1,668 1,733 1,457,300
2018/01/10 1,595 1,700 1,595 1,693 1,517,700
2018/01/09 1,583 1,595 1,579 1,586 425,900
2018/01/05 1,585 1,591 1,575 1,589 342,000
2018/01/04 1,594 1,596 1,588 1,588 275,000

このページの先頭へ