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
2021/12/30 2,644 2,670 2,634 2,644 182,000
2021/12/29 2,606 2,694 2,604 2,661 374,000
2021/12/28 2,622 2,627 2,583 2,598 333,200
2021/12/27 2,630 2,631 2,604 2,608 201,200
2021/12/24 2,656 2,659 2,631 2,648 119,800
2021/12/23 2,620 2,650 2,615 2,647 202,800
2021/12/22 2,633 2,635 2,603 2,620 215,400
2021/12/21 2,663 2,675 2,610 2,626 258,800
2021/12/20 2,635 2,660 2,610 2,633 215,900
2021/12/17 2,685 2,687 2,631 2,648 297,500
2021/12/16 2,705 2,730 2,677 2,680 331,700
2021/12/15 2,620 2,664 2,620 2,659 226,900
2021/12/14 2,620 2,647 2,614 2,627 241,800
2021/12/13 2,625 2,657 2,625 2,639 209,700
2021/12/10 2,630 2,645 2,605 2,623 287,300
2021/12/09 2,688 2,691 2,631 2,648 413,700
2021/12/08 2,713 2,720 2,694 2,710 288,100
2021/12/07 2,630 2,666 2,625 2,663 240,300
2021/12/06 2,643 2,663 2,627 2,629 189,600
2021/12/03 2,610 2,661 2,604 2,653 235,400
2021/12/02 2,643 2,667 2,601 2,612 309,100
2021/12/01 2,636 2,649 2,567 2,637 420,700
2021/11/30 2,745 2,748 2,639 2,639 630,100
2021/11/29 2,606 2,723 2,605 2,688 452,600
2021/11/26 2,700 2,700 2,626 2,651 524,000
2021/11/25 2,720 2,751 2,710 2,727 165,400
2021/11/24 2,747 2,751 2,730 2,733 252,800
2021/11/22 2,730 2,781 2,730 2,768 259,800
2021/11/19 2,727 2,741 2,716 2,727 248,000
2021/11/18 2,719 2,744 2,705 2,731 333,600
2021/11/17 2,779 2,784 2,721 2,728 366,600
2021/11/16 2,779 2,797 2,757 2,772 257,000
2021/11/15 2,821 2,828 2,771 2,780 433,700
2021/11/12 2,732 2,792 2,727 2,782 423,100
2021/11/11 2,765 2,772 2,705 2,731 768,100
2021/11/10 2,815 2,829 2,740 2,761 1,378,900
2021/11/09 2,996 2,996 2,940 2,947 456,000
2021/11/08 3,220 3,230 2,978 3,005 780,900
2021/11/05 3,170 3,205 3,110 3,200 411,900
2021/11/04 3,100 3,115 3,070 3,100 467,100
2021/11/02 2,977 2,999 2,975 2,997 183,300
2021/11/01 2,999 3,005 2,959 2,980 199,500
2021/10/29 2,965 2,967 2,920 2,962 189,100
2021/10/28 2,950 2,974 2,940 2,950 186,200
2021/10/27 2,975 2,986 2,929 2,943 153,000
2021/10/26 2,925 2,976 2,905 2,958 196,000
2021/10/25 2,934 2,934 2,899 2,911 208,900
2021/10/22 3,060 3,070 2,950 2,961 392,400
2021/10/21 3,015 3,025 2,980 2,983 141,000
2021/10/20 3,045 3,065 3,030 3,035 145,100
2021/10/19 2,966 3,030 2,966 3,030 178,600
2021/10/18 3,025 3,025 2,962 2,971 200,900
2021/10/15 2,964 3,015 2,955 3,000 282,600
2021/10/14 2,907 2,950 2,900 2,949 192,300
2021/10/13 2,859 2,914 2,842 2,892 297,700
2021/10/12 2,915 2,915 2,881 2,883 187,700
2021/10/11 2,871 2,917 2,851 2,915 273,300
2021/10/08 2,889 2,907 2,862 2,869 173,400
2021/10/07 2,899 2,914 2,845 2,855 269,000
2021/10/06 2,985 2,990 2,894 2,897 228,100
2021/10/05 3,025 3,035 2,945 2,953 355,800
2021/10/04 3,145 3,150 3,065 3,085 224,200
2021/10/01 3,190 3,205 3,130 3,145 204,100
2021/09/30 3,130 3,190 3,130 3,165 268,200
2021/09/29 3,080 3,105 3,060 3,100 262,900
2021/09/28 3,185 3,185 3,100 3,145 271,100
2021/09/27 3,255 3,265 3,200 3,200 145,400
2021/09/24 3,270 3,290 3,250 3,285 235,200
2021/09/22 3,275 3,275 3,190 3,210 295,600
2021/09/21 3,240 3,290 3,220 3,245 371,900
2021/09/17 3,330 3,350 3,305 3,340 445,400
2021/09/16 3,295 3,330 3,275 3,315 371,200
2021/09/15 3,260 3,270 3,220 3,255 177,400
2021/09/14 3,265 3,275 3,230 3,275 197,300
2021/09/13 3,200 3,260 3,200 3,260 194,400
2021/09/10 3,145 3,220 3,135 3,215 254,500
2021/09/09 3,180 3,195 3,150 3,170 191,800
2021/09/08 3,230 3,240 3,185 3,200 215,600
2021/09/07 3,255 3,255 3,220 3,230 196,000
2021/09/06 3,275 3,280 3,215 3,235 224,900
2021/09/03 3,245 3,270 3,220 3,265 255,800
2021/09/02 3,195 3,255 3,190 3,250 373,400
2021/09/01 3,175 3,195 3,165 3,185 160,200
2021/08/31 3,180 3,200 3,165 3,185 227,700
2021/08/30 3,165 3,180 3,150 3,180 159,300
2021/08/27 3,150 3,180 3,145 3,150 226,000
2021/08/26 3,145 3,165 3,075 3,150 286,000
2021/08/25 3,125 3,150 3,105 3,150 270,400
2021/08/24 3,120 3,150 3,095 3,115 257,100
2021/08/23 3,050 3,120 3,035 3,115 499,600
2021/08/20 3,035 3,060 3,010 3,040 489,100
2021/08/19 2,876 2,995 2,873 2,981 346,000
2021/08/18 2,895 2,930 2,888 2,901 230,700
2021/08/17 2,934 2,939 2,896 2,904 299,100
2021/08/16 2,986 3,010 2,936 2,950 310,800
2021/08/13 3,045 3,050 3,005 3,005 155,700
2021/08/12 3,040 3,055 3,010 3,040 225,300
2021/08/11 3,045 3,060 3,015 3,060 369,300
2021/08/10 2,980 3,050 2,979 3,030 554,400
2021/08/06 2,935 2,975 2,927 2,950 290,600
2021/08/05 2,880 2,943 2,880 2,935 352,000
2021/08/04 2,897 2,985 2,870 2,893 1,259,400
2021/08/03 2,790 2,798 2,757 2,765 193,400
2021/08/02 2,748 2,801 2,740 2,790 158,800
2021/07/30 2,776 2,778 2,726 2,733 255,300
2021/07/29 2,791 2,810 2,777 2,782 101,700
2021/07/28 2,800 2,810 2,771 2,786 178,200
2021/07/27 2,829 2,833 2,802 2,818 141,300
2021/07/26 2,878 2,883 2,812 2,824 132,900
2021/07/21 2,830 2,859 2,818 2,831 153,100
2021/07/20 2,786 2,800 2,768 2,791 250,300
2021/07/19 2,820 2,821 2,796 2,805 130,600
2021/07/16 2,830 2,837 2,811 2,821 137,100
2021/07/15 2,916 2,917 2,837 2,847 150,200
2021/07/14 2,900 2,920 2,889 2,909 137,300
2021/07/13 2,917 2,929 2,886 2,889 117,000
2021/07/12 2,863 2,913 2,859 2,913 275,500
2021/07/09 2,790 2,825 2,762 2,817 294,500
2021/07/08 2,869 2,877 2,818 2,818 226,200
2021/07/07 2,859 2,894 2,853 2,871 223,200
2021/07/06 2,933 2,933 2,900 2,909 123,200
2021/07/05 2,972 2,974 2,934 2,935 127,500
2021/07/02 3,000 3,005 2,976 2,985 165,500
2021/07/01 2,980 3,005 2,973 2,990 245,700
2021/06/30 2,993 2,998 2,952 2,965 196,100
2021/06/29 2,960 2,980 2,937 2,960 180,200
2021/06/28 2,999 2,999 2,963 2,967 197,200
2021/06/25 2,978 3,000 2,966 3,000 200,000
2021/06/24 2,951 3,005 2,948 2,980 221,200
2021/06/23 2,930 2,954 2,929 2,946 124,900
2021/06/22 2,903 2,924 2,893 2,918 159,800
2021/06/21 2,907 2,913 2,865 2,883 194,100
2021/06/18 2,996 3,015 2,951 2,955 398,300
2021/06/17 2,957 2,975 2,942 2,958 204,200
2021/06/16 2,952 2,978 2,941 2,957 148,700
2021/06/15 2,960 2,993 2,951 2,979 188,600
2021/06/14 2,970 2,979 2,933 2,971 173,800
2021/06/11 2,907 2,983 2,905 2,970 498,900
2021/06/10 2,860 2,906 2,840 2,880 259,500
2021/06/09 2,825 2,864 2,808 2,833 230,900
2021/06/08 2,835 2,848 2,822 2,835 239,500
2021/06/07 2,851 2,863 2,815 2,817 154,700
2021/06/04 2,863 2,864 2,833 2,844 117,800
2021/06/03 2,852 2,877 2,840 2,865 268,100
2021/06/02 2,892 2,904 2,845 2,852 421,300
2021/06/01 2,960 2,975 2,888 2,902 356,500
2021/05/31 2,986 3,025 2,975 2,987 257,200
2021/05/28 2,990 3,015 2,982 2,987 315,300
2021/05/27 2,952 2,988 2,940 2,982 344,800
2021/05/26 2,965 2,999 2,958 2,973 251,600
2021/05/25 2,965 2,992 2,958 2,982 210,400
2021/05/24 2,941 2,959 2,914 2,951 205,800
2021/05/21 2,975 2,992 2,937 2,950 199,600
2021/05/20 2,977 2,997 2,962 2,974 188,800
2021/05/19 2,926 2,994 2,917 2,977 282,000
2021/05/18 2,916 2,939 2,886 2,929 231,600
2021/05/17 2,928 2,946 2,893 2,919 269,300
2021/05/14 2,788 2,936 2,786 2,936 863,600
2021/05/13 2,759 2,765 2,716 2,722 371,300
2021/05/12 2,835 2,860 2,759 2,779 345,400
2021/05/11 2,838 2,845 2,789 2,791 234,400
2021/05/10 2,780 2,845 2,776 2,836 188,200
2021/05/07 2,783 2,801 2,772 2,774 174,000
2021/05/06 2,800 2,810 2,776 2,784 245,200
2021/04/30 2,748 2,797 2,730 2,794 306,200
2021/04/28 2,790 2,805 2,755 2,762 320,200
2021/04/27 2,820 2,822 2,787 2,787 191,300
2021/04/26 2,829 2,833 2,796 2,827 137,600
2021/04/23 2,841 2,860 2,833 2,840 102,100
2021/04/22 2,850 2,879 2,828 2,854 174,400
2021/04/21 2,828 2,836 2,790 2,800 239,100
2021/04/20 2,881 2,892 2,854 2,855 189,900
2021/04/19 2,925 2,937 2,902 2,915 272,700
2021/04/16 2,878 2,890 2,872 2,885 142,900
2021/04/15 2,850 2,894 2,849 2,891 144,800
2021/04/14 2,882 2,889 2,852 2,859 130,900
2021/04/13 2,865 2,892 2,845 2,869 159,800
2021/04/12 2,893 2,899 2,871 2,872 135,800
2021/04/09 2,899 2,920 2,891 2,891 143,700
2021/04/08 2,916 2,916 2,879 2,890 210,600
2021/04/07 2,908 2,937 2,904 2,932 136,100
2021/04/06 3,000 3,025 2,915 2,915 317,800
2021/04/05 2,992 2,992 2,966 2,971 145,600
2021/04/02 3,000 3,005 2,975 2,987 178,000
2021/04/01 2,978 3,010 2,977 3,000 182,700
2021/03/31 2,973 3,005 2,957 2,968 216,700
2021/03/30 3,005 3,010 2,971 2,997 220,900
2021/03/29 3,040 3,040 2,978 3,015 267,100
2021/03/26 2,980 3,025 2,976 3,005 192,000
2021/03/25 2,939 2,966 2,925 2,950 267,100
2021/03/24 2,985 2,985 2,928 2,940 308,000
2021/03/23 3,045 3,075 3,020 3,025 212,100
2021/03/22 3,060 3,070 3,010 3,035 299,300
2021/03/19 2,995 3,065 2,985 3,060 388,000
2021/03/18 3,000 3,020 2,983 3,020 376,100
2021/03/17 2,981 2,988 2,940 2,988 254,100
2021/03/16 2,978 2,987 2,956 2,982 212,200
2021/03/15 2,958 2,982 2,941 2,975 218,600
2021/03/12 2,977 2,979 2,921 2,941 290,000
2021/03/11 2,913 2,960 2,892 2,960 384,500
2021/03/10 2,900 2,978 2,887 2,905 604,400
2021/03/09 2,775 2,860 2,740 2,853 602,700
2021/03/08 2,788 2,817 2,760 2,772 411,500
2021/03/05 2,726 2,750 2,681 2,738 496,000
2021/03/04 2,800 2,800 2,726 2,771 470,300
2021/03/03 2,845 2,863 2,831 2,842 244,600
2021/03/02 2,932 2,936 2,845 2,861 402,900
2021/03/01 2,921 2,943 2,899 2,925 218,700
2021/02/26 2,922 2,956 2,897 2,897 388,700
2021/02/25 2,971 2,994 2,969 2,969 273,700
2021/02/24 3,045 3,050 2,961 2,961 632,200
2021/02/22 3,150 3,190 3,080 3,085 481,200
2021/02/19 3,255 3,285 3,135 3,145 435,200
2021/02/18 3,225 3,290 3,210 3,260 324,800
2021/02/17 3,265 3,280 3,230 3,240 329,200
2021/02/16 3,295 3,300 3,270 3,295 347,300
2021/02/15 3,315 3,340 3,260 3,300 485,100
2021/02/12 3,275 3,330 3,195 3,330 1,827,400
2021/02/10 3,100 3,170 3,080 3,155 464,000
2021/02/09 3,120 3,125 3,065 3,095 243,500
2021/02/08 3,115 3,130 3,085 3,115 276,500
2021/02/05 3,080 3,150 3,080 3,095 532,200
2021/02/04 3,070 3,100 3,030 3,080 429,800
2021/02/03 3,040 3,085 2,971 3,080 707,800
2021/02/02 3,080 3,130 3,025 3,045 1,563,900
2021/02/01 2,888 2,927 2,876 2,914 270,500
2021/01/29 2,864 2,930 2,855 2,902 549,900
2021/01/28 2,849 2,885 2,840 2,865 305,900
2021/01/27 2,860 2,888 2,855 2,883 225,100
2021/01/26 2,873 2,878 2,856 2,856 195,000
2021/01/25 2,850 2,877 2,848 2,877 335,900
2021/01/22 2,813 2,850 2,805 2,835 189,900
2021/01/21 2,815 2,836 2,804 2,836 304,500
2021/01/20 2,810 2,816 2,781 2,808 216,900
2021/01/19 2,785 2,809 2,763 2,809 308,800
2021/01/18 2,789 2,802 2,778 2,782 193,800
2021/01/15 2,786 2,813 2,781 2,808 305,500
2021/01/14 2,825 2,829 2,788 2,795 424,600
2021/01/13 2,842 2,851 2,827 2,835 254,400
2021/01/12 2,879 2,895 2,847 2,856 284,400
2021/01/08 2,827 2,859 2,819 2,859 348,600
2021/01/07 2,839 2,847 2,800 2,810 337,900
2021/01/06 2,793 2,830 2,784 2,820 236,600
2021/01/05 2,750 2,799 2,739 2,799 321,300
2021/01/04 2,782 2,785 2,731 2,748 282,300

このページの先頭へ