4974 タカラバイオ(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,072 | 1,078 | 1,053 | 1,053 | 202,600 | 1,053 |
| 2024-11-20 | 1,078 | 1,083 | 1,066 | 1,071 | 83,100 | 1,071 |
| 2024-11-19 | 1,088 | 1,094 | 1,078 | 1,080 | 133,100 | 1,080 |
| 2024-11-18 | 1,074 | 1,085 | 1,062 | 1,084 | 137,500 | 1,084 |
| 2024-11-15 | 1,110 | 1,113 | 1,073 | 1,076 | 324,500 | 1,076 |
| 2024-11-14 | 1,140 | 1,140 | 1,106 | 1,111 | 187,600 | 1,111 |
| 2024-11-13 | 1,118 | 1,141 | 1,115 | 1,130 | 365,400 | 1,130 |
| 2024-11-12 | 1,109 | 1,135 | 1,101 | 1,117 | 598,100 | 1,117 |
| 2024-11-11 | 1,005 | 1,090 | 1,001 | 1,090 | 397,300 | 1,090 |
| 2024-11-08 | 1,008 | 1,017 | 995 | 1,014 | 212,600 | 1,014 |
| 2024-11-07 | 1,028 | 1,034 | 993 | 994 | 361,800 | 994 |
| 2024-11-06 | 1,040 | 1,049 | 1,028 | 1,028 | 121,800 | 1,028 |
| 2024-11-05 | 1,009 | 1,045 | 1,005 | 1,045 | 231,600 | 1,045 |
| 2024-11-01 | 1,009 | 1,014 | 995 | 999 | 222,600 | 999 |
| 2024-10-31 | 1,007 | 1,026 | 1,002 | 1,020 | 238,600 | 1,020 |
| 2024-10-30 | 1,005 | 1,033 | 998 | 1,020 | 1,019,200 | 1,020 |
| 2024-10-29 | 988 | 1,005 | 986 | 1,001 | 159,900 | 1,001 |
| 2024-10-28 | 980 | 995 | 977 | 988 | 167,300 | 988 |
| 2024-10-25 | 1,005 | 1,005 | 981 | 982 | 274,500 | 982 |
| 2024-10-24 | 1,010 | 1,018 | 1,008 | 1,014 | 97,600 | 1,014 |
| 2024-10-23 | 1,020 | 1,029 | 1,011 | 1,013 | 124,900 | 1,013 |
| 2024-10-22 | 1,040 | 1,045 | 1,018 | 1,020 | 142,400 | 1,020 |
| 2024-10-21 | 1,078 | 1,092 | 1,050 | 1,050 | 225,700 | 1,050 |
| 2024-10-18 | 1,074 | 1,076 | 1,062 | 1,065 | 59,200 | 1,065 |
| 2024-10-17 | 1,069 | 1,075 | 1,053 | 1,069 | 111,400 | 1,069 |
| 2024-10-16 | 1,050 | 1,072 | 1,049 | 1,055 | 99,700 | 1,055 |
| 2024-10-15 | 1,055 | 1,072 | 1,052 | 1,071 | 129,800 | 1,071 |
| 2024-10-11 | 1,055 | 1,063 | 1,050 | 1,055 | 126,000 | 1,055 |
| 2024-10-10 | 1,074 | 1,075 | 1,061 | 1,061 | 102,600 | 1,061 |
| 2024-10-09 | 1,076 | 1,079 | 1,052 | 1,065 | 124,000 | 1,065 |
| 2024-10-08 | 1,056 | 1,086 | 1,054 | 1,068 | 217,700 | 1,068 |
| 2024-10-07 | 1,060 | 1,064 | 1,052 | 1,062 | 133,300 | 1,062 |
| 2024-10-04 | 1,044 | 1,059 | 1,044 | 1,044 | 115,400 | 1,044 |
| 2024-10-03 | 1,058 | 1,068 | 1,050 | 1,050 | 117,200 | 1,050 |
| 2024-10-02 | 1,047 | 1,053 | 1,040 | 1,045 | 134,600 | 1,045 |
| 2024-10-01 | 1,019 | 1,054 | 1,019 | 1,052 | 159,800 | 1,052 |
| 2024-09-30 | 1,023 | 1,027 | 1,002 | 1,006 | 214,800 | 1,006 |
| 2024-09-27 | 1,047 | 1,049 | 1,033 | 1,042 | 133,200 | 1,042 |
| 2024-09-26 | 1,026 | 1,050 | 1,022 | 1,050 | 258,500 | 1,050 |
| 2024-09-25 | 1,026 | 1,026 | 1,008 | 1,017 | 109,800 | 1,017 |
| 2024-09-24 | 1,024 | 1,030 | 1,019 | 1,022 | 107,200 | 1,022 |
| 2024-09-20 | 1,027 | 1,033 | 1,014 | 1,023 | 302,100 | 1,023 |
| 2024-09-19 | 1,019 | 1,027 | 1,015 | 1,019 | 153,400 | 1,019 |
| 2024-09-18 | 1,027 | 1,027 | 1,000 | 1,005 | 128,100 | 1,005 |
| 2024-09-17 | 1,024 | 1,027 | 1,004 | 1,019 | 130,400 | 1,019 |
| 2024-09-13 | 1,023 | 1,029 | 1,011 | 1,018 | 142,700 | 1,018 |
| 2024-09-12 | 1,008 | 1,036 | 1,004 | 1,025 | 224,400 | 1,025 |
| 2024-09-11 | 989 | 998 | 974 | 980 | 165,600 | 980 |
| 2024-09-10 | 992 | 1,005 | 988 | 988 | 100,800 | 988 |
| 2024-09-09 | 981 | 994 | 977 | 991 | 127,800 | 991 |
| 2024-09-06 | 1,012 | 1,018 | 998 | 1,003 | 126,100 | 1,003 |
| 2024-09-05 | 999 | 1,012 | 983 | 1,003 | 173,900 | 1,003 |
| 2024-09-04 | 1,016 | 1,034 | 998 | 1,000 | 316,500 | 1,000 |
| 2024-09-03 | 1,018 | 1,045 | 1,018 | 1,044 | 116,000 | 1,044 |
| 2024-09-02 | 1,044 | 1,044 | 1,013 | 1,017 | 133,300 | 1,017 |
| 2024-08-30 | 1,032 | 1,049 | 1,018 | 1,041 | 303,300 | 1,041 |
| 2024-08-29 | 1,046 | 1,049 | 1,027 | 1,035 | 204,500 | 1,035 |
| 2024-08-28 | 1,066 | 1,076 | 1,044 | 1,047 | 179,800 | 1,047 |
| 2024-08-27 | 1,091 | 1,095 | 1,068 | 1,078 | 162,600 | 1,078 |
| 2024-08-26 | 1,110 | 1,115 | 1,075 | 1,082 | 249,600 | 1,082 |
| 2024-08-23 | 1,086 | 1,118 | 1,082 | 1,100 | 391,600 | 1,100 |
| 2024-08-22 | 1,060 | 1,076 | 1,058 | 1,076 | 152,500 | 1,076 |
| 2024-08-21 | 1,061 | 1,069 | 1,047 | 1,050 | 155,600 | 1,050 |
| 2024-08-20 | 1,047 | 1,071 | 1,039 | 1,061 | 188,500 | 1,061 |
| 2024-08-19 | 1,041 | 1,058 | 1,036 | 1,044 | 177,600 | 1,044 |
| 2024-08-16 | 1,015 | 1,039 | 1,006 | 1,039 | 148,900 | 1,039 |
| 2024-08-15 | 1,008 | 1,018 | 993 | 1,002 | 142,200 | 1,002 |
| 2024-08-14 | 970 | 1,008 | 951 | 1,008 | 247,100 | 1,008 |
| 2024-08-13 | 962 | 973 | 945 | 955 | 446,100 | 955 |
| 2024-08-09 | 992 | 1,001 | 930 | 951 | 1,176,700 | 951 |
| 2024-08-08 | 1,020 | 1,065 | 1,017 | 1,045 | 204,400 | 1,045 |
| 2024-08-07 | 1,008 | 1,064 | 1,003 | 1,050 | 233,200 | 1,050 |
| 2024-08-06 | 962 | 1,045 | 962 | 1,018 | 515,000 | 1,018 |
| 2024-08-05 | 1,012 | 1,024 | 939 | 947 | 380,800 | 947 |
| 2024-08-02 | 1,100 | 1,110 | 1,072 | 1,072 | 228,500 | 1,072 |
| 2024-08-01 | 1,147 | 1,147 | 1,096 | 1,115 | 215,000 | 1,115 |
| 2024-07-31 | 1,135 | 1,152 | 1,126 | 1,152 | 125,500 | 1,152 |
| 2024-07-30 | 1,147 | 1,150 | 1,133 | 1,138 | 100,600 | 1,138 |
| 2024-07-29 | 1,148 | 1,158 | 1,142 | 1,142 | 98,900 | 1,142 |
| 2024-07-26 | 1,140 | 1,156 | 1,137 | 1,140 | 121,300 | 1,140 |
| 2024-07-25 | 1,161 | 1,162 | 1,137 | 1,139 | 206,100 | 1,139 |
| 2024-07-24 | 1,153 | 1,174 | 1,152 | 1,164 | 233,100 | 1,164 |
| 2024-07-23 | 1,137 | 1,164 | 1,132 | 1,153 | 219,800 | 1,153 |
| 2024-07-22 | 1,159 | 1,160 | 1,131 | 1,137 | 160,000 | 1,137 |
| 2024-07-19 | 1,170 | 1,177 | 1,158 | 1,163 | 165,200 | 1,163 |
| 2024-07-18 | 1,182 | 1,184 | 1,170 | 1,170 | 149,200 | 1,170 |
| 2024-07-17 | 1,176 | 1,186 | 1,175 | 1,176 | 120,700 | 1,176 |
| 2024-07-16 | 1,180 | 1,185 | 1,163 | 1,174 | 212,200 | 1,174 |
| 2024-07-12 | 1,152 | 1,173 | 1,152 | 1,172 | 185,400 | 1,172 |
| 2024-07-11 | 1,150 | 1,160 | 1,145 | 1,152 | 214,200 | 1,152 |
| 2024-07-10 | 1,133 | 1,143 | 1,127 | 1,143 | 147,100 | 1,143 |
| 2024-07-09 | 1,123 | 1,143 | 1,123 | 1,133 | 216,800 | 1,133 |
| 2024-07-08 | 1,135 | 1,139 | 1,121 | 1,124 | 135,800 | 1,124 |
| 2024-07-05 | 1,127 | 1,134 | 1,113 | 1,123 | 137,600 | 1,123 |
| 2024-07-04 | 1,111 | 1,123 | 1,101 | 1,123 | 173,400 | 1,123 |
| 2024-07-03 | 1,090 | 1,110 | 1,090 | 1,110 | 164,300 | 1,110 |
| 2024-07-02 | 1,084 | 1,100 | 1,083 | 1,092 | 185,300 | 1,092 |
| 2024-07-01 | 1,107 | 1,109 | 1,079 | 1,086 | 217,400 | 1,086 |
| 2024-06-28 | 1,088 | 1,104 | 1,086 | 1,104 | 264,800 | 1,104 |
| 2024-06-27 | 1,064 | 1,096 | 1,064 | 1,091 | 283,400 | 1,091 |
| 2024-06-26 | 1,055 | 1,074 | 1,051 | 1,063 | 152,100 | 1,063 |
| 2024-06-25 | 1,054 | 1,059 | 1,049 | 1,053 | 112,100 | 1,053 |
| 2024-06-24 | 1,051 | 1,055 | 1,036 | 1,046 | 133,800 | 1,046 |
| 2024-06-21 | 1,010 | 1,045 | 1,010 | 1,042 | 407,800 | 1,042 |
| 2024-06-20 | 1,006 | 1,018 | 1,006 | 1,016 | 176,500 | 1,016 |
| 2024-06-19 | 1,036 | 1,040 | 1,005 | 1,005 | 185,800 | 1,005 |
| 2024-06-18 | 1,020 | 1,031 | 1,019 | 1,030 | 143,000 | 1,030 |
| 2024-06-17 | 1,009 | 1,017 | 998 | 1,016 | 205,500 | 1,016 |
| 2024-06-14 | 991 | 1,010 | 990 | 1,008 | 212,800 | 1,008 |
| 2024-06-13 | 1,014 | 1,015 | 1,000 | 1,003 | 122,300 | 1,003 |
| 2024-06-12 | 1,010 | 1,018 | 1,007 | 1,012 | 118,100 | 1,012 |
| 2024-06-11 | 1,005 | 1,011 | 1,002 | 1,008 | 106,900 | 1,008 |
| 2024-06-10 | 1,001 | 1,010 | 999 | 1,008 | 123,900 | 1,008 |
| 2024-06-07 | 1,000 | 1,018 | 1,000 | 1,009 | 112,400 | 1,009 |
| 2024-06-06 | 1,012 | 1,013 | 1,001 | 1,007 | 119,400 | 1,007 |
| 2024-06-05 | 1,025 | 1,027 | 1,001 | 1,002 | 228,500 | 1,002 |
| 2024-06-04 | 1,029 | 1,044 | 1,023 | 1,030 | 162,300 | 1,030 |
| 2024-06-03 | 1,035 | 1,048 | 1,029 | 1,034 | 160,000 | 1,034 |
| 2024-05-31 | 1,007 | 1,031 | 1,006 | 1,023 | 386,300 | 1,023 |
| 2024-05-30 | 1,000 | 1,009 | 999 | 1,003 | 143,300 | 1,003 |
| 2024-05-29 | 1,030 | 1,030 | 1,001 | 1,003 | 189,500 | 1,003 |
| 2024-05-28 | 1,043 | 1,060 | 1,031 | 1,031 | 250,600 | 1,031 |
| 2024-05-27 | 1,028 | 1,039 | 1,025 | 1,036 | 171,300 | 1,036 |
| 2024-05-24 | 1,023 | 1,032 | 1,019 | 1,021 | 185,200 | 1,021 |
| 2024-05-23 | 1,085 | 1,086 | 1,025 | 1,036 | 259,700 | 1,036 |
| 2024-05-22 | 1,093 | 1,101 | 1,088 | 1,088 | 220,600 | 1,088 |
| 2024-05-21 | 1,088 | 1,105 | 1,088 | 1,092 | 274,600 | 1,092 |
| 2024-05-20 | 1,087 | 1,101 | 1,082 | 1,083 | 271,400 | 1,083 |
| 2024-05-17 | 1,092 | 1,098 | 1,081 | 1,086 | 178,300 | 1,086 |
| 2024-05-16 | 1,099 | 1,107 | 1,088 | 1,099 | 303,900 | 1,099 |
| 2024-05-15 | 1,090 | 1,102 | 1,080 | 1,088 | 439,000 | 1,088 |
| 2024-05-14 | 1,040 | 1,070 | 1,030 | 1,060 | 351,000 | 1,060 |
| 2024-05-13 | 1,052 | 1,073 | 1,021 | 1,038 | 522,200 | 1,038 |
| 2024-05-10 | 1,025 | 1,032 | 1,020 | 1,025 | 235,500 | 1,025 |
| 2024-05-09 | 1,019 | 1,030 | 1,013 | 1,020 | 199,600 | 1,020 |
| 2024-05-08 | 1,011 | 1,019 | 1,005 | 1,012 | 245,400 | 1,012 |
| 2024-05-07 | 1,014 | 1,022 | 1,010 | 1,013 | 136,700 | 1,013 |
| 2024-05-02 | 1,020 | 1,020 | 1,000 | 1,010 | 123,000 | 1,010 |
| 2024-05-01 | 1,015 | 1,023 | 1,009 | 1,015 | 213,200 | 1,015 |
| 2024-04-30 | 1,023 | 1,026 | 1,016 | 1,022 | 261,400 | 1,022 |
| 2024-04-26 | 1,009 | 1,019 | 1,000 | 1,015 | 131,600 | 1,015 |
| 2024-04-25 | 1,026 | 1,030 | 1,012 | 1,014 | 347,800 | 1,014 |
| 2024-04-24 | 1,020 | 1,022 | 1,007 | 1,019 | 317,900 | 1,019 |
| 2024-04-23 | 992 | 1,009 | 989 | 1,008 | 269,700 | 1,008 |
| 2024-04-22 | 974 | 992 | 970 | 989 | 321,100 | 989 |
| 2024-04-19 | 963 | 963 | 952 | 956 | 221,300 | 956 |
| 2024-04-18 | 961 | 969 | 960 | 965 | 141,000 | 965 |
| 2024-04-17 | 971 | 975 | 954 | 959 | 154,200 | 959 |
| 2024-04-16 | 950 | 975 | 949 | 971 | 265,500 | 971 |
| 2024-04-15 | 937 | 955 | 937 | 954 | 273,100 | 954 |
| 2024-04-12 | 968 | 976 | 959 | 967 | 258,100 | 967 |
| 2024-04-11 | 967 | 969 | 961 | 963 | 155,000 | 963 |
| 2024-04-10 | 959 | 976 | 959 | 967 | 179,900 | 967 |
| 2024-04-09 | 960 | 960 | 952 | 954 | 125,500 | 954 |
| 2024-04-08 | 962 | 965 | 954 | 960 | 206,400 | 960 |
| 2024-04-05 | 939 | 961 | 934 | 960 | 316,400 | 960 |
| 2024-04-04 | 945 | 947 | 938 | 942 | 243,700 | 942 |
| 2024-04-03 | 938 | 945 | 931 | 942 | 312,600 | 942 |
| 2024-04-02 | 965 | 966 | 941 | 941 | 510,300 | 941 |
| 2024-04-01 | 970 | 972 | 957 | 966 | 409,400 | 966 |
| 2024-03-29 | 974 | 980 | 970 | 970 | 333,900 | 970 |
| 2024-03-28 | 983 | 986 | 971 | 974 | 379,900 | 974 |
| 2024-03-27 | 988 | 994 | 981 | 985 | 339,300 | 985 |
| 2024-03-26 | 990 | 993 | 980 | 981 | 461,900 | 981 |
| 2024-03-25 | 1,009 | 1,009 | 990 | 990 | 449,200 | 990 |
| 2024-03-22 | 1,007 | 1,013 | 1,001 | 1,010 | 358,800 | 1,010 |
| 2024-03-21 | 1,013 | 1,014 | 1,005 | 1,005 | 195,100 | 1,005 |
| 2024-03-19 | 1,011 | 1,015 | 1,005 | 1,006 | 263,600 | 1,006 |
| 2024-03-18 | 991 | 1,013 | 991 | 1,010 | 390,400 | 1,010 |
| 2024-03-15 | 1,001 | 1,007 | 983 | 986 | 1,133,600 | 986 |
| 2024-03-14 | 998 | 1,012 | 993 | 1,011 | 255,100 | 1,011 |
| 2024-03-13 | 1,002 | 1,012 | 996 | 999 | 210,200 | 999 |
| 2024-03-12 | 996 | 1,007 | 985 | 1,007 | 215,300 | 1,007 |
| 2024-03-11 | 1,007 | 1,015 | 994 | 1,000 | 363,300 | 1,000 |
| 2024-03-08 | 998 | 1,013 | 992 | 1,006 | 306,800 | 1,006 |
| 2024-03-07 | 1,006 | 1,015 | 995 | 1,011 | 450,700 | 1,011 |
| 2024-03-06 | 992 | 1,012 | 990 | 1,009 | 435,800 | 1,009 |
| 2024-03-05 | 984 | 989 | 961 | 989 | 659,700 | 989 |
| 2024-03-04 | 985 | 1,000 | 974 | 988 | 729,000 | 988 |
| 2024-03-01 | 1,021 | 1,023 | 997 | 999 | 666,100 | 999 |
| 2024-02-29 | 1,038 | 1,039 | 1,011 | 1,016 | 472,900 | 1,016 |
| 2024-02-28 | 1,027 | 1,046 | 1,025 | 1,044 | 287,900 | 1,044 |
| 2024-02-27 | 1,035 | 1,035 | 1,020 | 1,031 | 440,200 | 1,031 |
| 2024-02-26 | 1,040 | 1,051 | 1,026 | 1,035 | 373,500 | 1,035 |
| 2024-02-22 | 1,059 | 1,061 | 1,026 | 1,033 | 475,200 | 1,033 |
| 2024-02-21 | 1,081 | 1,083 | 1,049 | 1,051 | 297,900 | 1,051 |
| 2024-02-20 | 1,070 | 1,095 | 1,069 | 1,086 | 444,800 | 1,086 |
| 2024-02-19 | 1,053 | 1,069 | 1,036 | 1,069 | 424,100 | 1,069 |
| 2024-02-16 | 1,028 | 1,062 | 1,026 | 1,053 | 770,100 | 1,053 |
| 2024-02-15 | 1,120 | 1,125 | 1,011 | 1,024 | 1,460,200 | 1,024 |
| 2024-02-14 | 1,196 | 1,200 | 1,177 | 1,192 | 319,800 | 1,192 |
| 2024-02-13 | 1,190 | 1,202 | 1,185 | 1,197 | 265,100 | 1,197 |
| 2024-02-09 | 1,193 | 1,203 | 1,188 | 1,190 | 198,300 | 1,190 |
| 2024-02-08 | 1,216 | 1,218 | 1,188 | 1,204 | 398,400 | 1,204 |
| 2024-02-07 | 1,215 | 1,235 | 1,211 | 1,228 | 231,400 | 1,228 |
| 2024-02-06 | 1,240 | 1,240 | 1,216 | 1,216 | 212,400 | 1,216 |
| 2024-02-05 | 1,242 | 1,245 | 1,233 | 1,241 | 171,000 | 1,241 |
| 2024-02-02 | 1,242 | 1,255 | 1,241 | 1,245 | 98,400 | 1,245 |
| 2024-02-01 | 1,248 | 1,251 | 1,232 | 1,241 | 167,300 | 1,241 |
| 2024-01-31 | 1,274 | 1,274 | 1,244 | 1,259 | 190,600 | 1,259 |
| 2024-01-30 | 1,275 | 1,290 | 1,260 | 1,276 | 271,000 | 1,276 |
| 2024-01-29 | 1,256 | 1,276 | 1,247 | 1,270 | 290,600 | 1,270 |
| 2024-01-26 | 1,244 | 1,260 | 1,228 | 1,254 | 204,200 | 1,254 |
| 2024-01-25 | 1,240 | 1,252 | 1,224 | 1,242 | 152,900 | 1,242 |
| 2024-01-24 | 1,235 | 1,246 | 1,227 | 1,241 | 159,000 | 1,241 |
| 2024-01-23 | 1,220 | 1,240 | 1,219 | 1,232 | 178,900 | 1,232 |
| 2024-01-22 | 1,222 | 1,229 | 1,213 | 1,218 | 242,500 | 1,218 |
| 2024-01-19 | 1,213 | 1,222 | 1,210 | 1,216 | 127,400 | 1,216 |
| 2024-01-18 | 1,218 | 1,220 | 1,211 | 1,213 | 145,100 | 1,213 |
| 2024-01-17 | 1,243 | 1,248 | 1,219 | 1,219 | 173,700 | 1,219 |
| 2024-01-16 | 1,250 | 1,259 | 1,243 | 1,243 | 102,300 | 1,243 |
| 2024-01-15 | 1,249 | 1,250 | 1,239 | 1,247 | 110,500 | 1,247 |
| 2024-01-12 | 1,263 | 1,263 | 1,245 | 1,249 | 186,100 | 1,249 |
| 2024-01-11 | 1,265 | 1,272 | 1,252 | 1,253 | 196,000 | 1,253 |
| 2024-01-10 | 1,252 | 1,261 | 1,247 | 1,261 | 173,200 | 1,261 |
| 2024-01-09 | 1,244 | 1,264 | 1,240 | 1,254 | 186,700 | 1,254 |
| 2024-01-05 | 1,270 | 1,274 | 1,235 | 1,236 | 211,600 | 1,236 |
| 2024-01-04 | 1,252 | 1,268 | 1,240 | 1,259 | 213,400 | 1,259 |
分割・併合履歴 ： [2011-03-29]1株→400株
