2668 タビオ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,196 | 1,208 | 1,150 | 1,188 | 6,400 | 1,188 |
| 2025-04-03 | 1,196 | 1,203 | 1,196 | 1,200 | 3,600 | 1,200 |
| 2025-04-02 | 1,206 | 1,208 | 1,201 | 1,205 | 400 | 1,205 |
| 2025-04-01 | 1,201 | 1,208 | 1,201 | 1,202 | 3,100 | 1,202 |
| 2025-03-31 | 1,207 | 1,207 | 1,199 | 1,202 | 2,900 | 1,202 |
| 2025-03-28 | 1,210 | 1,210 | 1,200 | 1,207 | 1,400 | 1,207 |
| 2025-03-27 | 1,203 | 1,209 | 1,199 | 1,200 | 2,200 | 1,200 |
| 2025-03-26 | 1,202 | 1,203 | 1,200 | 1,203 | 3,400 | 1,203 |
| 2025-03-25 | 1,207 | 1,207 | 1,202 | 1,202 | 1,600 | 1,202 |
| 2025-03-24 | 1,209 | 1,209 | 1,201 | 1,206 | 1,400 | 1,206 |
| 2025-03-21 | 1,210 | 1,210 | 1,204 | 1,209 | 2,400 | 1,209 |
| 2025-03-19 | 1,208 | 1,208 | 1,206 | 1,206 | 300 | 1,206 |
| 2025-03-18 | 1,205 | 1,206 | 1,204 | 1,204 | 900 | 1,204 |
| 2025-03-17 | 1,204 | 1,206 | 1,204 | 1,204 | 1,800 | 1,204 |
| 2025-03-14 | 1,210 | 1,210 | 1,203 | 1,203 | 1,200 | 1,203 |
| 2025-03-13 | 1,207 | 1,210 | 1,207 | 1,207 | 700 | 1,207 |
| 2025-03-12 | 1,205 | 1,207 | 1,205 | 1,206 | 600 | 1,206 |
| 2025-03-11 | 1,212 | 1,218 | 1,211 | 1,211 | 400 | 1,211 |
| 2025-03-10 | 1,211 | 1,212 | 1,211 | 1,212 | 800 | 1,212 |
| 2025-03-07 | 1,217 | 1,219 | 1,206 | 1,215 | 1,300 | 1,215 |
| 2025-03-06 | 1,203 | 1,218 | 1,203 | 1,218 | 1,500 | 1,218 |
| 2025-03-05 | 1,227 | 1,227 | 1,201 | 1,201 | 2,500 | 1,201 |
| 2025-03-04 | 1,220 | 1,229 | 1,218 | 1,225 | 3,000 | 1,225 |
| 2025-03-03 | 1,225 | 1,228 | 1,214 | 1,224 | 3,900 | 1,224 |
| 2025-02-28 | 1,215 | 1,229 | 1,200 | 1,224 | 6,700 | 1,224 |
| 2025-02-27 | 1,206 | 1,222 | 1,206 | 1,211 | 7,000 | 1,211 |
| 2025-02-26 | 1,249 | 1,290 | 1,249 | 1,266 | 7,100 | 1,266 |
| 2025-02-25 | 1,250 | 1,255 | 1,248 | 1,249 | 4,900 | 1,249 |
| 2025-02-21 | 1,249 | 1,251 | 1,246 | 1,248 | 2,400 | 1,248 |
| 2025-02-20 | 1,247 | 1,249 | 1,243 | 1,249 | 4,700 | 1,249 |
| 2025-02-19 | 1,248 | 1,251 | 1,247 | 1,247 | 2,500 | 1,247 |
| 2025-02-18 | 1,253 | 1,253 | 1,247 | 1,250 | 2,400 | 1,250 |
| 2025-02-17 | 1,252 | 1,254 | 1,249 | 1,254 | 3,900 | 1,254 |
| 2025-02-14 | 1,250 | 1,252 | 1,246 | 1,252 | 3,600 | 1,252 |
| 2025-02-13 | 1,253 | 1,254 | 1,253 | 1,253 | 1,200 | 1,253 |
| 2025-02-12 | 1,255 | 1,260 | 1,251 | 1,251 | 2,300 | 1,251 |
| 2025-02-10 | 1,255 | 1,255 | 1,252 | 1,255 | 3,800 | 1,255 |
| 2025-02-07 | 1,266 | 1,266 | 1,256 | 1,257 | 1,600 | 1,257 |
| 2025-02-06 | 1,268 | 1,268 | 1,252 | 1,267 | 1,600 | 1,267 |
| 2025-02-05 | 1,251 | 1,269 | 1,251 | 1,256 | 2,600 | 1,256 |
| 2025-02-04 | 1,252 | 1,252 | 1,251 | 1,251 | 1,700 | 1,251 |
| 2025-02-03 | 1,256 | 1,256 | 1,250 | 1,253 | 4,200 | 1,253 |
| 2025-01-31 | 1,261 | 1,280 | 1,250 | 1,251 | 4,600 | 1,251 |
| 2025-01-30 | 1,265 | 1,265 | 1,255 | 1,256 | 3,400 | 1,256 |
| 2025-01-29 | 1,275 | 1,275 | 1,265 | 1,265 | 2,900 | 1,265 |
| 2025-01-28 | 1,268 | 1,269 | 1,260 | 1,269 | 1,900 | 1,269 |
| 2025-01-27 | 1,271 | 1,271 | 1,255 | 1,269 | 2,000 | 1,269 |
| 2025-01-24 | 1,243 | 1,264 | 1,240 | 1,261 | 2,200 | 1,261 |
| 2025-01-23 | 1,261 | 1,267 | 1,243 | 1,243 | 7,200 | 1,243 |
| 2025-01-22 | 1,269 | 1,269 | 1,260 | 1,265 | 6,400 | 1,265 |
| 2025-01-21 | 1,273 | 1,289 | 1,269 | 1,269 | 4,300 | 1,269 |
| 2025-01-20 | 1,280 | 1,283 | 1,270 | 1,270 | 6,800 | 1,270 |
| 2025-01-17 | 1,300 | 1,300 | 1,280 | 1,283 | 4,100 | 1,283 |
| 2025-01-16 | 1,290 | 1,295 | 1,280 | 1,295 | 3,500 | 1,295 |
| 2025-01-15 | 1,290 | 1,292 | 1,283 | 1,290 | 4,000 | 1,290 |
| 2025-01-14 | 1,285 | 1,290 | 1,284 | 1,290 | 4,000 | 1,290 |
| 2025-01-10 | 1,285 | 1,285 | 1,280 | 1,280 | 1,100 | 1,280 |
| 2025-01-09 | 1,281 | 1,283 | 1,280 | 1,282 | 1,800 | 1,282 |
| 2025-01-08 | 1,281 | 1,283 | 1,275 | 1,280 | 3,200 | 1,280 |
| 2025-01-07 | 1,278 | 1,282 | 1,270 | 1,273 | 3,500 | 1,273 |
| 2025-01-06 | 1,281 | 1,283 | 1,275 | 1,275 | 1,800 | 1,275 |
分割・併合履歴 ： [2001-08-28]1株→2株