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
2020/12/30 2,765 2,780 2,741 2,768 232,900
2020/12/29 2,687 2,788 2,686 2,788 421,600
2020/12/28 2,715 2,737 2,672 2,686 536,200
2020/12/25 2,770 2,780 2,732 2,737 353,700
2020/12/24 2,784 2,796 2,767 2,777 236,600
2020/12/23 2,776 2,815 2,763 2,775 316,000
2020/12/22 2,831 2,831 2,747 2,752 512,400
2020/12/21 2,864 2,895 2,826 2,847 323,300
2020/12/18 2,857 2,876 2,845 2,858 326,900
2020/12/17 2,857 2,864 2,826 2,862 279,000
2020/12/16 2,895 2,901 2,835 2,850 480,200
2020/12/15 2,886 2,919 2,880 2,902 335,100
2020/12/14 2,925 2,942 2,889 2,890 308,900
2020/12/11 2,903 2,930 2,886 2,913 476,600
2020/12/10 2,917 2,948 2,913 2,917 389,200
2020/12/09 2,971 2,994 2,944 2,967 403,700
2020/12/08 2,900 2,953 2,886 2,950 353,800
2020/12/07 2,983 2,990 2,909 2,912 379,100
2020/12/04 3,000 3,005 2,951 2,988 438,200
2020/12/03 2,979 3,020 2,970 3,020 564,700
2020/12/02 2,960 3,005 2,937 2,979 411,900
2020/12/01 2,988 3,005 2,968 2,983 438,300
2020/11/30 2,966 2,985 2,956 2,973 451,400
2020/11/27 2,946 2,979 2,937 2,959 331,700
2020/11/26 2,958 2,958 2,925 2,949 330,800
2020/11/25 2,969 2,971 2,920 2,920 325,700
2020/11/24 2,969 3,005 2,955 2,965 361,900
2020/11/20 2,909 2,944 2,899 2,937 211,900
2020/11/19 2,905 2,919 2,887 2,916 336,700
2020/11/18 2,946 2,960 2,919 2,933 284,900
2020/11/17 3,000 3,010 2,940 2,951 421,000
2020/11/16 3,000 3,015 2,971 2,997 484,700
2020/11/13 2,965 2,979 2,942 2,974 354,100
2020/11/12 2,999 3,010 2,944 2,945 526,700
2020/11/11 2,979 3,010 2,961 2,981 990,400
2020/11/10 2,983 2,986 2,924 2,929 491,400
2020/11/09 2,953 2,973 2,941 2,972 378,000
2020/11/06 2,930 2,957 2,913 2,913 339,600
2020/11/05 2,866 2,940 2,860 2,935 512,900
2020/11/04 2,828 2,845 2,810 2,833 401,100
2020/11/02 2,834 2,862 2,813 2,837 230,700
2020/10/30 2,931 2,940 2,844 2,844 302,500
2020/10/29 2,893 2,952 2,893 2,930 324,500
2020/10/28 2,863 2,924 2,858 2,918 348,500
2020/10/27 2,851 2,894 2,837 2,880 311,800
2020/10/26 2,892 2,920 2,883 2,891 283,100
2020/10/23 2,881 2,893 2,841 2,880 361,600
2020/10/22 2,898 2,952 2,877 2,891 547,900
2020/10/21 2,915 3,000 2,913 2,915 1,777,000
2020/10/20 2,818 2,828 2,764 2,765 295,800
2020/10/19 2,805 2,831 2,779 2,818 286,200
2020/10/16 2,813 2,845 2,803 2,808 289,400
2020/10/15 2,943 2,956 2,823 2,825 966,500
2020/10/14 2,992 3,040 2,980 2,985 684,300
2020/10/13 2,959 2,984 2,947 2,980 432,500
2020/10/12 2,895 2,960 2,895 2,948 624,500
2020/10/09 2,878 2,884 2,838 2,873 370,400
2020/10/08 2,875 2,929 2,859 2,901 593,200
2020/10/07 2,881 2,881 2,827 2,834 439,700
2020/10/06 2,850 2,923 2,844 2,905 529,400
2020/10/05 2,843 2,858 2,822 2,833 330,300
2020/10/02 2,890 2,902 2,795 2,807 454,500
2020/09/30 2,896 2,912 2,856 2,856 337,300
2020/09/29 2,882 2,912 2,856 2,898 371,100
2020/09/28 2,871 2,904 2,868 2,904 340,500
2020/09/25 2,896 2,922 2,862 2,868 371,900
2020/09/24 2,926 2,929 2,865 2,866 322,200
2020/09/23 2,936 2,943 2,897 2,940 356,800
2020/09/18 2,910 2,937 2,904 2,935 533,100
2020/09/17 2,845 2,901 2,834 2,900 443,300
2020/09/16 2,833 2,873 2,833 2,864 379,700
2020/09/15 2,849 2,866 2,815 2,823 320,600
2020/09/14 2,870 2,870 2,824 2,848 414,700
2020/09/11 2,813 2,833 2,761 2,833 493,800
2020/09/10 2,815 2,827 2,769 2,773 364,300
2020/09/09 2,784 2,820 2,765 2,796 590,200
2020/09/08 2,769 2,793 2,671 2,793 951,100
2020/09/07 2,792 2,824 2,776 2,796 323,300
2020/09/04 2,805 2,825 2,787 2,813 465,300
2020/09/03 2,883 2,895 2,855 2,855 404,300
2020/09/02 2,871 2,883 2,850 2,880 328,200
2020/09/01 2,861 2,885 2,850 2,876 294,900
2020/08/31 2,834 2,884 2,822 2,861 404,600
2020/08/28 2,852 2,891 2,792 2,823 823,200
2020/08/27 2,907 2,914 2,871 2,871 479,100
2020/08/26 2,921 2,942 2,905 2,928 371,900
2020/08/25 2,969 2,972 2,906 2,915 500,100
2020/08/24 2,932 2,960 2,896 2,960 555,100
2020/08/21 2,990 2,990 2,945 2,948 477,000
2020/08/20 3,010 3,015 2,970 2,979 637,600
2020/08/19 3,085 3,110 3,020 3,030 409,500
2020/08/18 3,035 3,115 2,997 3,105 750,100
2020/08/17 3,100 3,105 2,996 2,997 527,900
2020/08/14 3,025 3,125 3,025 3,090 711,600
2020/08/13 2,988 3,035 2,975 3,020 500,600
2020/08/12 3,000 3,020 2,977 3,000 424,800
2020/08/11 2,998 3,030 2,957 3,010 787,700
2020/08/07 2,910 2,959 2,910 2,952 465,900
2020/08/06 2,965 2,965 2,893 2,924 787,100
2020/08/05 3,025 3,065 2,944 2,962 1,896,200
2020/08/04 2,958 2,969 2,879 2,893 647,700
2020/08/03 2,810 2,905 2,785 2,903 632,500
2020/07/31 2,810 2,867 2,805 2,808 737,000
2020/07/30 2,840 2,863 2,802 2,852 585,300
2020/07/29 2,915 2,954 2,820 2,864 725,600
2020/07/28 2,906 2,951 2,906 2,919 566,500
2020/07/27 2,940 2,975 2,905 2,914 808,500
2020/07/22 3,000 3,005 2,937 2,978 849,000
2020/07/21 2,985 3,020 2,975 3,020 663,000
2020/07/20 2,979 3,005 2,938 2,980 623,000
2020/07/17 2,977 2,988 2,933 2,963 841,800
2020/07/16 3,050 3,065 2,969 2,980 856,200
2020/07/15 2,991 3,040 2,961 3,035 638,900
2020/07/14 3,000 3,065 2,966 2,973 780,000
2020/07/13 3,005 3,015 2,946 3,000 676,400
2020/07/10 2,989 3,070 2,981 3,010 861,100
2020/07/09 3,050 3,055 2,927 2,989 1,644,000
2020/07/08 3,015 3,075 3,000 3,055 835,700
2020/07/07 2,955 3,020 2,955 3,000 666,300
2020/07/06 2,997 3,035 2,936 2,971 1,045,000
2020/07/03 2,947 3,025 2,930 3,015 779,700
2020/07/02 2,941 2,996 2,900 2,954 1,706,600
2020/07/01 3,095 3,100 2,965 2,980 956,000
2020/06/30 3,110 3,115 2,942 3,055 1,416,700
2020/06/29 3,140 3,165 3,075 3,090 715,500
2020/06/26 3,160 3,160 3,080 3,140 936,700
2020/06/25 3,165 3,215 3,125 3,135 621,100
2020/06/24 3,140 3,205 3,120 3,165 787,600
2020/06/23 3,215 3,235 3,130 3,175 1,540,100
2020/06/22 3,235 3,280 3,215 3,255 663,700
2020/06/19 3,280 3,290 3,225 3,230 1,241,700
2020/06/18 3,315 3,330 3,240 3,280 1,152,400
2020/06/17 3,295 3,335 3,235 3,275 1,517,600
2020/06/16 3,200 3,295 3,180 3,225 2,109,900
2020/06/15 3,260 3,305 3,085 3,090 2,353,900
2020/06/12 3,100 3,375 3,070 3,270 4,561,900
2020/06/11 3,365 3,535 3,240 3,260 10,003,200
2020/06/10 3,300 3,385 3,185 3,385 9,800,400
2020/06/09 2,850 2,922 2,836 2,882 1,205,900
2020/06/08 2,925 2,925 2,842 2,860 1,472,300
2020/06/05 2,879 2,926 2,857 2,925 1,344,700
2020/06/04 2,986 2,988 2,873 2,896 2,005,300
2020/06/03 2,993 3,030 2,938 2,986 2,817,500
2020/06/02 2,970 3,150 2,888 3,010 5,611,200
2020/06/01 2,879 2,911 2,834 2,895 1,671,600
2020/05/29 2,816 2,884 2,803 2,874 2,232,300
2020/05/28 2,839 2,882 2,770 2,820 3,369,800
2020/05/27 2,798 2,949 2,741 2,873 6,364,000
2020/05/26 2,679 2,784 2,647 2,698 2,825,500
2020/05/25 2,646 2,674 2,621 2,643 1,144,200
2020/05/22 2,650 2,654 2,595 2,627 1,541,000
2020/05/21 2,676 2,676 2,615 2,663 1,438,000
2020/05/20 2,646 2,646 2,568 2,642 1,516,400
2020/05/19 2,708 2,740 2,622 2,661 3,302,300
2020/05/18 2,580 2,758 2,535 2,693 8,677,600
2020/05/15 2,401 2,420 2,254 2,380 1,928,600
2020/05/14 2,492 2,532 2,471 2,471 758,700
2020/05/13 2,477 2,521 2,452 2,509 732,400
2020/05/12 2,572 2,610 2,498 2,511 1,607,600
2020/05/11 2,478 2,514 2,410 2,494 2,026,000
2020/05/08 2,700 2,703 2,433 2,469 5,143,300
2020/05/07 2,598 2,766 2,558 2,740 5,326,200
2020/05/01 2,564 2,624 2,494 2,521 4,859,300
2020/04/30 2,479 2,482 2,408 2,417 1,219,900
2020/04/28 2,414 2,447 2,383 2,436 768,700
2020/04/27 2,450 2,486 2,430 2,441 782,500
2020/04/24 2,415 2,494 2,391 2,465 1,504,400
2020/04/23 2,471 2,482 2,386 2,430 1,560,200
2020/04/22 2,499 2,526 2,440 2,450 2,353,800
2020/04/21 2,438 2,586 2,400 2,526 8,298,000
2020/04/20 2,300 2,314 2,271 2,288 385,900
2020/04/17 2,360 2,362 2,281 2,282 719,000
2020/04/16 2,318 2,337 2,304 2,335 579,200
2020/04/15 2,300 2,337 2,278 2,321 1,047,200
2020/04/14 2,223 2,386 2,220 2,316 2,414,800
2020/04/13 2,152 2,171 2,127 2,160 455,700
2020/04/10 2,100 2,151 2,071 2,150 534,600
2020/04/09 2,146 2,153 2,070 2,112 646,000
2020/04/08 2,170 2,194 2,133 2,140 590,500
2020/04/07 2,200 2,205 2,124 2,176 495,900
2020/04/06 2,158 2,161 2,105 2,154 639,700
2020/04/03 2,229 2,260 2,103 2,126 771,500
2020/04/02 2,159 2,221 2,153 2,185 733,700
2020/04/01 2,212 2,275 2,153 2,171 1,013,700
2020/03/31 2,281 2,338 2,210 2,231 1,259,400
2020/03/30 2,130 2,258 2,127 2,258 1,175,800
2020/03/27 2,170 2,249 2,152 2,191 1,450,800
2020/03/26 2,013 2,158 2,008 2,139 1,187,200
2020/03/25 2,070 2,117 1,981 2,069 1,667,600
2020/03/24 1,970 2,038 1,925 2,002 1,406,800
2020/03/23 1,936 1,976 1,817 1,899 1,469,600
2020/03/19 1,931 2,043 1,905 1,976 1,966,700
2020/03/18 1,833 1,950 1,817 1,873 2,184,600
2020/03/17 1,570 1,787 1,552 1,777 2,460,800
2020/03/16 1,655 1,755 1,575 1,620 2,187,200
2020/03/13 1,541 1,629 1,481 1,575 1,771,500
2020/03/12 1,701 1,831 1,684 1,701 2,174,200
2020/03/11 1,850 1,894 1,735 1,741 1,353,700
2020/03/10 1,736 1,882 1,650 1,870 2,252,000
2020/03/09 2,011 2,030 1,826 1,848 2,800,200
2020/03/06 2,187 2,262 2,101 2,119 10,911,200
2020/03/05 1,988 2,202 1,958 2,137 6,070,800
2020/03/04 1,900 1,972 1,880 1,948 605,500
2020/03/03 2,020 2,027 1,934 1,934 858,200
2020/03/02 1,887 1,988 1,864 1,951 981,600
2020/02/28 1,951 1,962 1,850 1,868 1,473,100
2020/02/27 2,125 2,143 2,020 2,034 1,026,200
2020/02/26 2,175 2,206 2,105 2,123 869,800
2020/02/25 2,130 2,226 2,120 2,184 1,008,600
2020/02/21 2,297 2,297 2,254 2,278 564,700
2020/02/20 2,300 2,304 2,238 2,249 1,012,900
2020/02/19 2,327 2,349 2,292 2,310 901,500
2020/02/18 2,409 2,411 2,312 2,342 1,142,000
2020/02/17 2,428 2,453 2,381 2,404 2,040,600
2020/02/14 2,444 2,444 2,330 2,361 1,484,500
2020/02/13 2,344 2,475 2,312 2,432 3,029,800
2020/02/12 2,393 2,399 2,302 2,371 1,686,300
2020/02/10 2,509 2,520 2,334 2,356 4,267,800
2020/02/07 2,474 2,490 2,331 2,417 7,576,100
2020/02/06 2,159 2,190 2,148 2,175 427,800
2020/02/05 2,120 2,137 2,111 2,132 318,600
2020/02/04 2,047 2,105 2,034 2,100 309,600
2020/02/03 2,000 2,071 1,992 2,049 380,800
2020/01/31 2,055 2,074 2,044 2,062 306,300
2020/01/30 2,126 2,132 2,039 2,054 421,600
2020/01/29 2,212 2,214 2,133 2,142 481,600
2020/01/28 2,100 2,227 2,083 2,211 1,133,100
2020/01/27 2,095 2,111 2,072 2,095 284,700
2020/01/24 2,123 2,145 2,115 2,136 318,500
2020/01/23 2,122 2,123 2,098 2,111 225,900
2020/01/22 2,120 2,148 2,113 2,121 313,000
2020/01/21 2,119 2,124 2,104 2,111 233,600
2020/01/20 2,110 2,139 2,103 2,137 202,500
2020/01/17 2,143 2,147 2,100 2,111 274,700
2020/01/16 2,117 2,137 2,087 2,091 205,700
2020/01/15 2,146 2,148 2,114 2,117 235,100
2020/01/14 2,125 2,150 2,120 2,145 426,300
2020/01/10 2,075 2,119 2,075 2,109 393,700
2020/01/09 2,045 2,073 2,035 2,070 389,400
2020/01/08 2,008 2,020 1,968 2,004 442,500
2020/01/07 1,999 2,047 1,994 2,043 505,500
2020/01/06 2,015 2,015 1,962 1,967 777,500

このページの先頭へ