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
2019/12/30 2,063 2,074 2,045 2,057 189,800
2019/12/27 2,067 2,077 2,056 2,070 213,300
2019/12/26 2,080 2,095 2,066 2,075 287,800
2019/12/25 2,105 2,115 2,084 2,091 166,500
2019/12/24 2,089 2,108 2,087 2,102 182,400
2019/12/23 2,100 2,116 2,089 2,089 168,100
2019/12/20 2,086 2,098 2,071 2,093 211,800
2019/12/19 2,092 2,123 2,084 2,087 198,900
2019/12/18 2,092 2,100 2,081 2,095 239,400
2019/12/17 2,088 2,115 2,076 2,112 340,900
2019/12/16 2,061 2,091 2,061 2,072 271,800
2019/12/13 2,079 2,086 2,056 2,060 303,200
2019/12/12 2,071 2,078 2,043 2,057 284,300
2019/12/11 2,097 2,109 2,064 2,069 357,400
2019/12/10 2,140 2,140 2,104 2,104 286,300
2019/12/09 2,157 2,157 2,124 2,134 232,400
2019/12/06 2,115 2,147 2,105 2,142 476,900
2019/12/05 2,118 2,126 2,092 2,109 411,500
2019/12/04 2,120 2,122 2,098 2,111 237,300
2019/12/03 2,122 2,143 2,121 2,136 235,500
2019/12/02 2,114 2,167 2,113 2,154 492,400
2019/11/29 2,131 2,138 2,095 2,104 536,200
2019/11/28 2,183 2,184 2,145 2,147 295,000
2019/11/27 2,182 2,202 2,182 2,185 223,400
2019/11/26 2,199 2,207 2,168 2,191 401,500
2019/11/25 2,180 2,196 2,163 2,185 278,500
2019/11/22 2,175 2,186 2,152 2,153 241,200
2019/11/21 2,186 2,207 2,145 2,171 338,100
2019/11/20 2,152 2,211 2,141 2,200 525,800
2019/11/19 2,098 2,163 2,090 2,163 567,800
2019/11/18 2,066 2,102 2,061 2,101 467,000
2019/11/15 2,030 2,089 2,018 2,051 721,100
2019/11/14 2,070 2,082 2,031 2,032 723,300
2019/11/13 2,146 2,165 2,056 2,077 1,594,300
2019/11/12 2,241 2,249 2,213 2,246 338,500
2019/11/11 2,253 2,279 2,224 2,238 369,700
2019/11/08 2,218 2,249 2,215 2,248 361,400
2019/11/07 2,213 2,225 2,198 2,206 215,600
2019/11/06 2,249 2,250 2,210 2,210 222,100
2019/11/05 2,197 2,233 2,192 2,232 345,300
2019/11/01 2,206 2,207 2,177 2,188 281,200
2019/10/31 2,220 2,232 2,203 2,212 253,200
2019/10/30 2,215 2,243 2,201 2,208 349,600
2019/10/29 2,200 2,212 2,186 2,211 279,600
2019/10/28 2,214 2,225 2,193 2,204 217,800
2019/10/25 2,212 2,212 2,181 2,195 450,000
2019/10/24 2,214 2,246 2,212 2,227 328,100
2019/10/23 2,184 2,202 2,160 2,199 323,900
2019/10/21 2,160 2,185 2,151 2,170 190,200
2019/10/18 2,166 2,191 2,152 2,160 239,900
2019/10/17 2,168 2,184 2,165 2,166 219,000
2019/10/16 2,192 2,218 2,167 2,170 343,800
2019/10/15 2,170 2,191 2,157 2,158 372,900
2019/10/11 2,155 2,170 2,147 2,147 233,900
2019/10/10 2,175 2,187 2,137 2,153 324,100
2019/10/09 2,218 2,231 2,186 2,190 374,700
2019/10/08 2,217 2,237 2,193 2,233 501,000
2019/10/07 2,228 2,245 2,198 2,230 805,600
2019/10/04 2,150 2,186 2,140 2,168 490,800
2019/10/03 2,137 2,143 2,109 2,133 428,900
2019/10/02 2,158 2,196 2,146 2,172 374,600
2019/10/01 2,201 2,215 2,167 2,186 666,400
2019/09/30 2,170 2,242 2,170 2,201 1,338,600
2019/09/27 2,390 2,391 2,332 2,358 338,800
2019/09/26 2,385 2,395 2,347 2,356 360,100
2019/09/25 2,400 2,431 2,361 2,368 429,500
2019/09/24 2,388 2,425 2,387 2,396 485,500
2019/09/20 2,391 2,414 2,367 2,376 538,000
2019/09/19 2,345 2,409 2,345 2,359 484,600
2019/09/18 2,320 2,336 2,289 2,330 312,700
2019/09/17 2,270 2,322 2,250 2,313 313,700
2019/09/13 2,295 2,297 2,260 2,272 375,600
2019/09/12 2,306 2,335 2,294 2,294 380,200
2019/09/11 2,261 2,311 2,243 2,288 384,400
2019/09/10 2,281 2,281 2,208 2,234 714,900
2019/09/09 2,321 2,328 2,302 2,308 306,200
2019/09/06 2,370 2,381 2,333 2,339 342,400
2019/09/05 2,333 2,368 2,322 2,362 514,400
2019/09/04 2,322 2,342 2,316 2,325 309,200
2019/09/03 2,324 2,354 2,320 2,349 382,200
2019/09/02 2,330 2,338 2,306 2,313 405,800
2019/08/30 2,254 2,358 2,246 2,351 1,020,600
2019/08/29 2,225 2,240 2,202 2,230 327,000
2019/08/28 2,183 2,237 2,183 2,220 544,800
2019/08/27 2,136 2,177 2,119 2,155 341,200
2019/08/26 2,089 2,118 2,088 2,107 325,300
2019/08/23 2,139 2,159 2,121 2,152 300,400
2019/08/22 2,213 2,213 2,138 2,149 608,200
2019/08/21 2,264 2,264 2,221 2,239 359,300
2019/08/20 2,235 2,284 2,218 2,281 541,600
2019/08/19 2,297 2,303 2,228 2,236 442,100
2019/08/16 2,230 2,298 2,220 2,278 510,200
2019/08/15 2,195 2,223 2,159 2,215 311,000
2019/08/14 2,250 2,253 2,204 2,235 284,800
2019/08/13 2,193 2,254 2,180 2,224 384,300
2019/08/09 2,209 2,239 2,188 2,217 485,200
2019/08/08 2,168 2,199 2,093 2,193 616,400
2019/08/07 2,152 2,215 2,101 2,178 1,199,300
2019/08/06 1,978 2,028 1,955 2,013 398,200
2019/08/05 2,104 2,114 2,008 2,041 411,700
2019/08/02 2,114 2,153 2,085 2,107 340,700
2019/08/01 2,142 2,161 2,118 2,146 259,600
2019/07/31 2,134 2,173 2,129 2,156 267,400
2019/07/30 2,100 2,153 2,100 2,149 273,000
2019/07/29 2,105 2,124 2,091 2,094 199,400
2019/07/26 2,089 2,124 2,085 2,101 216,600
2019/07/25 2,083 2,109 2,080 2,103 292,900
2019/07/24 2,075 2,075 2,045 2,064 216,200
2019/07/23 2,072 2,094 2,055 2,075 235,100
2019/07/22 2,067 2,078 2,038 2,067 189,200
2019/07/19 2,050 2,086 2,043 2,075 315,200
2019/07/18 2,095 2,095 2,048 2,054 336,200
2019/07/17 2,122 2,122 2,099 2,118 264,800
2019/07/16 2,115 2,137 2,105 2,128 293,900
2019/07/12 2,147 2,158 2,125 2,142 201,200
2019/07/11 2,172 2,184 2,156 2,162 247,600
2019/07/10 2,111 2,160 2,089 2,149 301,300
2019/07/09 2,148 2,148 2,116 2,123 300,400
2019/07/08 2,220 2,220 2,131 2,136 482,700
2019/07/05 2,185 2,220 2,174 2,220 391,600
2019/07/04 2,186 2,200 2,166 2,178 353,400
2019/07/03 2,187 2,195 2,125 2,145 485,100
2019/07/02 2,116 2,190 2,110 2,188 783,000
2019/07/01 2,080 2,111 2,073 2,107 600,000
2019/06/28 2,028 2,059 2,007 2,053 418,600
2019/06/27 2,020 2,025 1,988 2,021 439,000
2019/06/26 2,015 2,037 2,001 2,020 403,100
2019/06/25 2,007 2,024 1,990 1,999 301,300
2019/06/24 2,012 2,022 1,995 2,005 248,700
2019/06/21 2,072 2,072 2,008 2,010 550,100
2019/06/20 2,025 2,084 2,021 2,065 548,400
2019/06/19 2,009 2,030 1,998 2,026 393,300
2019/06/18 2,022 2,049 1,982 1,992 616,100
2019/06/17 1,993 2,027 1,985 2,022 536,600
2019/06/14 1,975 1,992 1,943 1,988 440,500
2019/06/13 2,003 2,007 1,974 1,980 463,300
2019/06/12 2,031 2,035 2,009 2,012 344,500
2019/06/11 2,029 2,037 2,000 2,034 430,700
2019/06/10 1,997 2,034 1,992 2,012 703,200
2019/06/07 2,009 2,021 1,967 1,995 975,100
2019/06/06 2,075 2,075 1,990 2,025 1,016,000
2019/06/05 2,112 2,115 2,059 2,076 1,115,300
2019/06/04 2,190 2,195 2,087 2,109 724,900
2019/06/03 2,272 2,272 2,181 2,183 748,100
2019/05/31 2,348 2,380 2,310 2,324 638,100
2019/05/30 2,437 2,452 2,362 2,375 751,300
2019/05/29 2,452 2,507 2,419 2,462 879,300
2019/05/28 2,398 2,500 2,389 2,486 916,000
2019/05/27 2,292 2,368 2,286 2,366 466,200
2019/05/24 2,280 2,282 2,246 2,274 194,800
2019/05/23 2,244 2,295 2,235 2,287 292,800
2019/05/22 2,264 2,276 2,243 2,243 295,600
2019/05/21 2,311 2,316 2,265 2,265 342,300
2019/05/20 2,360 2,386 2,325 2,328 345,100
2019/05/17 2,353 2,373 2,326 2,372 349,200
2019/05/16 2,301 2,333 2,281 2,329 357,500
2019/05/15 2,379 2,379 2,284 2,311 439,400
2019/05/14 2,270 2,335 2,248 2,329 502,700
2019/05/13 2,330 2,340 2,279 2,308 291,300
2019/05/10 2,323 2,376 2,295 2,323 375,400
2019/05/09 2,380 2,393 2,335 2,346 299,800
2019/05/08 2,398 2,407 2,372 2,398 251,200
2019/05/07 2,452 2,474 2,422 2,429 453,700
2019/04/26 2,435 2,439 2,401 2,432 261,400
2019/04/25 2,425 2,440 2,416 2,434 315,100
2019/04/24 2,410 2,426 2,396 2,425 356,100
2019/04/23 2,356 2,377 2,348 2,375 157,100
2019/04/22 2,350 2,376 2,319 2,367 261,400
2019/04/19 2,363 2,384 2,341 2,356 415,300
2019/04/18 2,400 2,406 2,338 2,344 545,200
2019/04/17 2,425 2,434 2,395 2,426 339,500
2019/04/16 2,436 2,465 2,423 2,428 221,400
2019/04/15 2,434 2,442 2,414 2,434 283,700
2019/04/12 2,490 2,498 2,397 2,408 539,700
2019/04/11 2,468 2,505 2,468 2,490 260,100
2019/04/10 2,460 2,495 2,451 2,488 226,600
2019/04/09 2,481 2,490 2,460 2,478 283,400
2019/04/08 2,498 2,510 2,472 2,500 263,700
2019/04/05 2,472 2,488 2,451 2,480 287,800
2019/04/04 2,504 2,520 2,460 2,473 500,100
2019/04/03 2,523 2,566 2,501 2,527 458,500
2019/04/02 2,600 2,600 2,500 2,500 723,100
2019/04/01 2,817 2,826 2,593 2,606 1,762,900
2019/03/29 2,561 2,593 2,547 2,567 252,500
2019/03/28 2,590 2,592 2,529 2,549 393,300
2019/03/27 2,633 2,662 2,607 2,622 326,300
2019/03/26 2,542 2,609 2,542 2,600 430,200
2019/03/25 2,549 2,561 2,532 2,541 376,200
2019/03/22 2,678 2,678 2,611 2,624 382,600
2019/03/20 2,628 2,705 2,626 2,692 370,800
2019/03/19 2,699 2,700 2,639 2,654 357,000
2019/03/18 2,734 2,737 2,702 2,708 264,600
2019/03/15 2,728 2,750 2,711 2,727 372,300
2019/03/14 2,800 2,823 2,733 2,744 572,600
2019/03/13 2,730 2,786 2,717 2,777 782,200
2019/03/12 2,677 2,765 2,671 2,717 639,300
2019/03/11 2,708 2,727 2,639 2,656 417,600
2019/03/08 2,690 2,722 2,675 2,678 643,600
2019/03/07 2,674 2,764 2,662 2,720 1,016,100
2019/03/06 2,651 2,678 2,631 2,676 569,800
2019/03/05 2,600 2,627 2,590 2,618 376,300
2019/03/04 2,599 2,642 2,598 2,632 434,600
2019/03/01 2,560 2,592 2,551 2,582 451,800
2019/02/28 2,567 2,567 2,525 2,547 536,600
2019/02/27 2,475 2,568 2,473 2,548 695,700
2019/02/26 2,481 2,500 2,444 2,466 369,800
2019/02/25 2,429 2,485 2,405 2,481 521,800
2019/02/22 2,449 2,449 2,351 2,407 601,200
2019/02/21 2,480 2,493 2,408 2,454 692,200
2019/02/20 2,386 2,387 2,354 2,369 217,100
2019/02/19 2,393 2,405 2,370 2,376 223,400
2019/02/18 2,370 2,379 2,342 2,366 246,500
2019/02/15 2,315 2,339 2,295 2,331 273,400
2019/02/14 2,315 2,329 2,296 2,306 295,400
2019/02/13 2,318 2,335 2,306 2,316 335,800
2019/02/12 2,287 2,339 2,287 2,313 258,000
2019/02/08 2,313 2,340 2,288 2,297 284,800
2019/02/07 2,398 2,401 2,322 2,335 485,200
2019/02/06 2,439 2,455 2,393 2,405 310,500
2019/02/05 2,466 2,473 2,425 2,432 323,000
2019/02/04 2,450 2,466 2,426 2,450 414,000
2019/02/01 2,451 2,479 2,427 2,432 398,700
2019/01/31 2,550 2,554 2,454 2,455 550,200
2019/01/30 2,559 2,561 2,497 2,501 546,900
2019/01/29 2,515 2,573 2,503 2,569 292,900
2019/01/28 2,537 2,542 2,514 2,516 244,500
2019/01/25 2,572 2,586 2,545 2,548 234,100
2019/01/24 2,532 2,588 2,519 2,583 354,000
2019/01/23 2,501 2,578 2,500 2,547 416,800
2019/01/22 2,615 2,629 2,541 2,551 509,800
2019/01/21 2,711 2,720 2,635 2,637 306,000
2019/01/18 2,671 2,704 2,641 2,678 352,300
2019/01/17 2,700 2,730 2,661 2,676 394,400
2019/01/16 2,709 2,732 2,682 2,707 405,400
2019/01/15 2,680 2,732 2,666 2,698 382,700
2019/01/11 2,684 2,724 2,675 2,692 404,200
2019/01/10 2,674 2,720 2,646 2,659 470,500
2019/01/09 2,643 2,705 2,639 2,666 640,500
2019/01/08 2,582 2,620 2,550 2,597 601,400
2019/01/07 2,691 2,691 2,569 2,597 537,000
2019/01/04 2,502 2,586 2,501 2,551 461,900

このページの先頭へ