4974 タカラバイオ(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 | 785 | 794 | 767 | 778 | 456,400 | 778 |
| 2025-04-03 | 798 | 801 | 785 | 796 | 481,300 | 796 |
| 2025-04-02 | 838 | 839 | 825 | 826 | 223,800 | 826 |
| 2025-04-01 | 829 | 843 | 829 | 835 | 221,700 | 835 |
| 2025-03-31 | 838 | 838 | 826 | 828 | 342,400 | 828 |
| 2025-03-28 | 852 | 856 | 844 | 845 | 236,700 | 845 |
| 2025-03-27 | 849 | 867 | 845 | 867 | 315,500 | 867 |
| 2025-03-26 | 850 | 854 | 846 | 852 | 190,300 | 852 |
| 2025-03-25 | 851 | 853 | 843 | 847 | 180,900 | 847 |
| 2025-03-24 | 857 | 861 | 846 | 846 | 158,500 | 846 |
| 2025-03-21 | 853 | 858 | 851 | 856 | 125,700 | 856 |
| 2025-03-19 | 855 | 862 | 853 | 853 | 133,300 | 853 |
| 2025-03-18 | 857 | 864 | 852 | 856 | 204,800 | 856 |
| 2025-03-17 | 841 | 855 | 839 | 854 | 193,700 | 854 |
| 2025-03-14 | 837 | 844 | 837 | 841 | 254,600 | 841 |
| 2025-03-13 | 850 | 853 | 836 | 842 | 222,900 | 842 |
| 2025-03-12 | 839 | 845 | 830 | 841 | 456,300 | 841 |
| 2025-03-11 | 838 | 858 | 837 | 854 | 350,900 | 854 |
| 2025-03-10 | 836 | 840 | 831 | 837 | 179,000 | 837 |
| 2025-03-07 | 834 | 838 | 826 | 830 | 267,800 | 830 |
| 2025-03-06 | 850 | 855 | 837 | 840 | 318,500 | 840 |
| 2025-03-05 | 845 | 856 | 839 | 842 | 377,000 | 842 |
| 2025-03-04 | 837 | 840 | 830 | 838 | 450,500 | 838 |
| 2025-03-03 | 856 | 857 | 838 | 840 | 490,400 | 840 |
| 2025-02-28 | 862 | 871 | 841 | 844 | 713,500 | 844 |
| 2025-02-27 | 885 | 894 | 861 | 867 | 565,100 | 867 |
| 2025-02-26 | 888 | 895 | 879 | 882 | 241,300 | 882 |
| 2025-02-25 | 880 | 884 | 861 | 884 | 811,800 | 884 |
| 2025-02-21 | 890 | 892 | 883 | 884 | 805,600 | 884 |
| 2025-02-20 | 892 | 907 | 886 | 890 | 863,800 | 890 |
| 2025-02-19 | 904 | 904 | 892 | 892 | 982,900 | 892 |
| 2025-02-18 | 906 | 915 | 897 | 905 | 719,300 | 905 |
| 2025-02-17 | 911 | 913 | 902 | 907 | 629,900 | 907 |
| 2025-02-14 | 960 | 961 | 911 | 915 | 1,678,600 | 915 |
| 2025-02-13 | 1,007 | 1,058 | 995 | 1,029 | 513,100 | 1,029 |
| 2025-02-12 | 1,005 | 1,008 | 995 | 999 | 330,000 | 999 |
| 2025-02-10 | 1,018 | 1,018 | 1,003 | 1,005 | 135,200 | 1,005 |
| 2025-02-07 | 1,001 | 1,017 | 996 | 1,017 | 248,600 | 1,017 |
| 2025-02-06 | 1,009 | 1,013 | 1,004 | 1,010 | 139,800 | 1,010 |
| 2025-02-05 | 1,008 | 1,014 | 1,000 | 1,003 | 135,700 | 1,003 |
| 2025-02-04 | 1,009 | 1,011 | 996 | 998 | 146,400 | 998 |
| 2025-02-03 | 1,022 | 1,027 | 1,000 | 1,000 | 243,400 | 1,000 |
| 2025-01-31 | 1,042 | 1,042 | 1,028 | 1,034 | 123,600 | 1,034 |
| 2025-01-30 | 1,036 | 1,042 | 1,031 | 1,039 | 172,200 | 1,039 |
| 2025-01-29 | 1,044 | 1,048 | 1,035 | 1,039 | 141,200 | 1,039 |
| 2025-01-28 | 1,028 | 1,045 | 1,026 | 1,044 | 154,600 | 1,044 |
| 2025-01-27 | 1,025 | 1,045 | 1,025 | 1,034 | 133,600 | 1,034 |
| 2025-01-24 | 1,030 | 1,030 | 1,016 | 1,017 | 105,600 | 1,017 |
| 2025-01-23 | 1,017 | 1,028 | 1,015 | 1,016 | 119,100 | 1,016 |
| 2025-01-22 | 1,026 | 1,031 | 1,016 | 1,026 | 90,000 | 1,026 |
| 2025-01-21 | 1,017 | 1,025 | 1,009 | 1,025 | 149,500 | 1,025 |
| 2025-01-20 | 1,008 | 1,017 | 1,003 | 1,005 | 84,700 | 1,005 |
| 2025-01-17 | 996 | 1,011 | 995 | 1,008 | 148,200 | 1,008 |
| 2025-01-16 | 1,007 | 1,010 | 997 | 997 | 162,800 | 997 |
| 2025-01-15 | 990 | 1,004 | 990 | 993 | 174,300 | 993 |
| 2025-01-14 | 993 | 999 | 987 | 992 | 164,300 | 992 |
| 2025-01-10 | 1,001 | 1,003 | 993 | 998 | 223,000 | 998 |
| 2025-01-09 | 1,017 | 1,023 | 1,001 | 1,004 | 145,700 | 1,004 |
| 2025-01-08 | 1,012 | 1,028 | 1,005 | 1,015 | 153,200 | 1,015 |
| 2025-01-07 | 1,015 | 1,028 | 1,011 | 1,014 | 215,500 | 1,014 |
| 2025-01-06 | 1,045 | 1,045 | 1,011 | 1,011 | 180,400 | 1,011 |
分割・併合履歴 ： [2011-03-29]1株→400株