2668 タビオ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,2611,2681,2611,2611,1001,261
2024-12-051,2661,2661,2611,2616001,261
2024-12-041,2611,2661,2611,2663001,266
2024-12-031,2611,2651,2611,2656001,265
2024-12-021,2691,2691,2601,2601,6001,260
2024-11-291,2641,2681,2621,2682,2001,268
2024-11-281,2601,2611,2601,2613001,261
2024-11-271,2661,2661,2581,2591,0001,259
2024-11-261,2691,2691,2631,2654001,265
2024-11-251,2571,2631,2571,2631,9001,263
2024-11-221,2721,2741,2541,2552,0001,255
2024-11-211,2741,2741,2651,2657001,265
2024-11-201,2731,2741,2531,2652,9001,265
2024-11-191,2641,2651,2591,2601,3001,260
2024-11-181,2591,2791,2541,2654,4001,265
2024-11-151,2481,2511,2481,2511,4001,251
2024-11-141,2501,2501,2471,2478001,247
2024-11-131,2481,2491,2441,2491,5001,249
2024-11-121,2421,2421,2421,2424001,242
2024-11-111,2471,2471,2411,2456001,245
2024-11-081,2471,2471,2471,2471001,247
2024-11-071,2481,2481,2371,2478001,247
2024-11-061,2451,2471,2401,2404001,240
2024-11-051,2491,2491,2461,2465001,246
2024-11-011,2491,2501,2451,2491,7001,249
2024-10-311,2461,2471,2401,2474001,247
2024-10-301,2441,2461,2371,2469001,246
2024-10-291,2431,2431,2401,2405001,240
2024-10-281,2401,2491,2401,2411,5001,241
2024-10-251,2371,2401,2361,2401,4001,240
2024-10-241,2381,2381,2361,2363001,236
2024-10-231,2391,2391,2351,2356001,235
2024-10-221,2421,2421,2351,2401,4001,240
2024-10-211,2421,2441,2381,2388001,238
2024-10-181,2481,2481,2401,2404001,240
2024-10-171,2491,2501,2381,2481,1001,248
2024-10-161,2381,2431,2381,2432,5001,243
2024-10-151,2311,2401,2311,2381,8001,238
2024-10-111,2401,2421,2271,2301,0001,230
2024-10-101,2291,2291,2261,2262,8001,226
2024-10-091,2501,2511,2241,22810,1001,228
2024-10-081,2381,2501,2341,2508,8001,250
2024-10-071,2351,2381,2331,2381,8001,238
2024-10-041,2281,2321,2281,2323001,232
2024-10-031,2301,2301,2291,2295001,229
2024-10-021,2291,2331,2291,2299001,229
2024-10-011,2341,2341,2261,2281,3001,228
2024-09-301,2271,2351,2271,2351,8001,235
2024-09-271,2361,2401,2351,2351,7001,235
2024-09-261,2311,2321,2301,2301,4001,230
2024-09-251,2331,2331,2301,2303001,230
2024-09-241,2341,2341,2301,2307001,230
2024-09-201,2341,2341,2311,2315001,231
2024-09-191,2301,2341,2291,2348001,234
2024-09-181,2331,2341,2331,2346001,234
2024-09-171,2221,2301,2221,2302,0001,230
2024-09-131,2221,2221,2221,2222001,222
2024-09-121,2221,2221,2221,2226001,222
2024-09-111,2211,2221,2211,2223001,222
2024-09-101,2231,2251,2231,2257001,225
2024-09-091,2241,2301,2221,2268001,226
2024-09-061,2271,2341,2271,2342001,234
2024-09-051,2301,2321,2251,2311,2001,231
2024-09-041,2251,2281,2251,2276001,227
2024-09-031,2241,2401,2241,2261,1001,226
2024-09-021,2461,2461,2231,2234001,223
2024-08-301,2501,2501,2121,2501,3001,250
2024-08-291,2301,2691,2111,2221,6001,222
2024-08-281,2241,2351,2241,2261,3001,226
2024-08-271,2211,2231,2211,2238001,223
2024-08-261,2201,2211,2201,2215001,221
2024-08-231,2201,2201,2161,2206001,220
2024-08-221,2201,2201,2151,2209001,220
2024-08-211,2201,2201,2151,2206001,220
2024-08-201,2211,2211,2151,2167001,216
2024-08-191,2231,2231,2121,2211,3001,221
2024-08-161,2181,2181,2181,2184001,218
2024-08-151,2191,2191,2111,2122,0001,212
2024-08-141,2151,2191,2151,2191,4001,219
2024-08-131,2201,2201,2101,2209001,220
2024-08-091,2241,2241,2101,2119001,211
2024-08-081,2061,2101,2061,2103001,210
2024-08-071,2201,2241,2031,2246001,224
2024-08-061,1981,2171,1981,2173,1001,217
2024-08-051,2251,2251,2001,2056,1001,205
2024-08-021,2441,2441,2251,2252,7001,225
2024-08-011,2391,2451,2391,2454001,245
2024-07-311,2441,2491,2381,2498001,249
2024-07-301,2431,2431,2431,2437001,243
2024-07-291,2361,2431,2341,2439001,243
2024-07-261,2311,2371,2311,2361,5001,236
2024-07-251,2331,2441,2331,2353001,235
2024-07-241,2421,2481,2321,2321,4001,232
2024-07-231,2401,2401,2391,2401,8001,240
2024-07-221,2411,2411,2331,2392,3001,239
2024-07-191,2381,2401,2351,2358001,235
2024-07-181,2381,2381,2351,2384001,238
2024-07-171,2311,2351,2311,2351,1001,235
2024-07-161,2321,2331,2321,2331,6001,233
2024-07-121,2321,2321,2311,2323001,232
2024-07-111,2401,2401,2321,2328001,232
2024-07-101,2411,2411,2261,2356,3001,235
2024-07-091,2451,2621,2301,24110,8001,241
2024-07-081,2421,2451,2301,2453,8001,245
2024-07-051,2401,2401,2321,2321,4001,232
2024-07-041,2421,2421,2321,2419001,241
2024-07-031,2431,2441,2341,2342,8001,234
2024-07-021,2431,2431,2381,2409001,240
2024-07-011,2431,2431,2401,2437001,243
2024-06-281,2311,2421,2221,2421,1001,242
2024-06-271,2391,2441,2161,2263,2001,226
2024-06-261,2251,2351,2181,2283,0001,228
2024-06-251,2181,2251,2181,2259001,225
2024-06-241,2261,2261,2181,2181,4001,218
2024-06-211,2301,2301,2081,2201,9001,220
2024-06-201,2351,2351,2301,2305001,230
2024-06-191,2391,2401,2301,2394,2001,239
2024-06-181,2341,2401,2341,2393,8001,239
2024-06-171,2161,2341,2161,2343,8001,234
2024-06-141,2161,2161,2161,2161001,216
2024-06-131,2111,2171,2111,2173001,217
2024-06-121,2081,2141,2081,2112,2001,211
2024-06-111,2081,2101,2081,2095001,209
2024-06-101,2061,2111,2051,2092,0001,209
2024-06-071,2021,2051,2021,2053001,205
2024-06-061,2011,2051,2011,2053001,205
2024-06-051,2001,2051,2001,2011,0001,201
2024-06-041,2001,2051,2001,2001,4001,200
2024-06-031,2041,2051,2001,2021,4001,202
2024-05-311,2031,2031,1991,1999001,199
2024-05-301,2041,2041,2031,2033001,203
2024-05-291,1981,2051,1981,2051,1001,205
2024-05-281,2011,2101,1851,2053,1001,205
2024-05-271,2071,2081,2011,2011,8001,201
2024-05-241,2061,2071,2011,2077001,207
2024-05-231,1991,2071,1991,2074001,207
2024-05-221,2081,2081,2071,2073001,207
2024-05-211,2041,2081,2001,2081,3001,208
2024-05-201,1991,2061,1951,2063,1001,206
2024-05-171,2031,2031,1991,1993001,199
2024-05-161,2051,2051,2001,2001,2001,200
2024-05-151,2041,2051,2041,2057001,205
2024-05-141,2021,2031,2001,2037001,203
2024-05-131,1981,2021,1981,2001,0001,200
2024-05-101,2001,2021,1961,2029001,202
2024-05-091,1931,1971,1931,1977001,197
2024-05-081,2011,2041,1971,1973,8001,197
2024-05-071,2041,2051,2001,2042,5001,204
2024-05-021,2031,2041,2011,2011,0001,201
2024-05-011,2031,2031,2001,2038001,203
2024-04-301,1991,2031,1991,2031,3001,203
2024-04-261,1911,1921,1901,1924001,192
2024-04-251,1911,1991,1901,1912,4001,191
2024-04-241,1931,1981,1911,1911,3001,191
2024-04-231,1971,1991,1901,1938001,193
2024-04-221,1981,1981,1901,1921,3001,192
2024-04-191,2001,2001,1881,1966001,196
2024-04-181,2061,2061,1931,2001,6001,200
2024-04-171,1881,1901,1871,1901,0001,190
2024-04-161,1851,1921,1851,1871,1001,187
2024-04-151,1881,1901,1851,1851,7001,185
2024-04-121,2101,2101,1811,18117,8001,181
2024-04-111,2141,2141,1911,2107,5001,210
2024-04-101,1851,2201,1831,21831,8001,218
2024-04-091,2341,3001,2201,26743,7001,267
2024-04-081,2591,2671,1901,2379,3001,237
2024-04-051,2001,2641,2001,26412,7001,264
2024-04-041,2321,2391,2221,2314,4001,231
2024-04-031,2451,2451,2251,2415,5001,241
2024-04-021,2461,2501,2411,2501,9001,250
2024-04-011,2501,2501,2421,2462,7001,246
2024-03-291,2621,2621,2361,2502,6001,250
2024-03-281,2171,2591,2171,23610,1001,236
2024-03-271,2151,2151,2101,2103,1001,210
2024-03-261,2111,2161,2061,2152,9001,215
2024-03-251,2151,2151,2061,2155,3001,215
2024-03-221,1971,2161,1971,2155,9001,215
2024-03-211,2001,2001,1951,1952,1001,195
2024-03-191,2011,2021,1941,1941,9001,194
2024-03-181,2031,2031,1911,1973,5001,197
2024-03-151,1941,2031,1941,2013,3001,201
2024-03-141,1991,1991,1941,1941,1001,194
2024-03-131,1961,1981,1941,1945001,194
2024-03-121,1841,1941,1841,1941,3001,194
2024-03-111,1951,1951,1821,1831,1001,183
2024-03-081,2001,2001,1911,1951,2001,195
2024-03-071,1981,2081,1801,2008,6001,200
2024-03-061,1791,1791,1751,1782,5001,178
2024-03-051,1851,1851,1751,1763,5001,176
2024-03-041,1981,1981,1851,1856,5001,185
2024-03-011,2071,2071,1801,1968,5001,196
2024-02-291,2101,2101,2001,2003,8001,200
2024-02-281,1941,2211,1921,20611,3001,206
2024-02-271,2611,2771,2571,26711,0001,267
2024-02-261,2511,2601,2461,2607,1001,260
2024-02-221,2371,2501,2371,2413,9001,241
2024-02-211,2431,2471,2361,2404,6001,240
2024-02-201,2481,2481,2431,2432,9001,243
2024-02-191,2401,2461,2351,2414,5001,241
2024-02-161,2421,2451,2401,2432,9001,243
2024-02-151,2401,2421,2381,2424,6001,242
2024-02-141,2421,2421,2301,2402,3001,240
2024-02-131,2441,2441,2351,2404,9001,240
2024-02-091,2451,2451,2371,2435,1001,243
2024-02-081,2471,2471,2401,2452,5001,245
2024-02-071,2421,2471,2401,2473,6001,247
2024-02-061,2401,2441,2351,2423,2001,242
2024-02-051,2461,2461,2341,2402,6001,240
2024-02-021,2321,2391,2321,2322,8001,232
2024-02-011,2311,2401,2311,2322,6001,232
2024-01-311,2311,2391,2311,2313,6001,231
2024-01-301,2311,2401,2281,2332,8001,233
2024-01-291,2351,2351,2291,2313,0001,231
2024-01-261,2341,2341,2211,2311,7001,231
2024-01-251,2301,2311,2291,2312,6001,231
2024-01-241,2231,2301,2231,2303,0001,230
2024-01-231,2301,2301,2231,2231,5001,223
2024-01-221,2221,2281,2201,2274,2001,227
2024-01-191,2081,2151,2061,2153,4001,215
2024-01-181,2061,2101,2061,2082,3001,208
2024-01-171,2091,2091,1991,2064,5001,206
2024-01-161,2051,2081,1991,2083,9001,208
2024-01-151,2101,2101,2001,2058,2001,205
2024-01-121,1821,2101,1611,21037,8001,210
2024-01-111,2121,2301,2121,21222,4001,212
2024-01-101,2101,2101,2021,2104,1001,210
2024-01-091,2091,2141,2031,2044,8001,204
2024-01-051,2141,2141,2051,2091,9001,209
2024-01-041,1861,2061,1861,2055,9001,205

分割・併合履歴 : [2001-08-28]1株→2株