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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
