4974 タカラバイオ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 1,747 | 1,749 | 1,718 | 1,722 | 140,100 | 1,722 |
2023-03-17 | 1,744 | 1,756 | 1,735 | 1,751 | 148,700 | 1,751 |
2023-03-16 | 1,719 | 1,739 | 1,710 | 1,733 | 137,600 | 1,733 |
2023-03-15 | 1,743 | 1,759 | 1,742 | 1,745 | 96,100 | 1,745 |
2023-03-14 | 1,737 | 1,744 | 1,713 | 1,738 | 153,400 | 1,738 |
2023-03-13 | 1,742 | 1,759 | 1,740 | 1,757 | 170,900 | 1,757 |
2023-03-10 | 1,780 | 1,791 | 1,763 | 1,764 | 193,700 | 1,764 |
2023-03-09 | 1,783 | 1,804 | 1,780 | 1,801 | 247,500 | 1,801 |
2023-03-08 | 1,771 | 1,779 | 1,757 | 1,773 | 125,000 | 1,773 |
2023-03-07 | 1,774 | 1,784 | 1,766 | 1,775 | 132,100 | 1,775 |
2023-03-06 | 1,766 | 1,775 | 1,759 | 1,774 | 115,500 | 1,774 |
2023-03-03 | 1,747 | 1,763 | 1,742 | 1,758 | 151,300 | 1,758 |
2023-03-02 | 1,743 | 1,746 | 1,729 | 1,741 | 119,300 | 1,741 |
2023-03-01 | 1,725 | 1,743 | 1,709 | 1,740 | 171,500 | 1,740 |
2023-02-28 | 1,727 | 1,743 | 1,723 | 1,735 | 93,100 | 1,735 |
2023-02-27 | 1,742 | 1,742 | 1,725 | 1,730 | 121,900 | 1,730 |
2023-02-24 | 1,729 | 1,760 | 1,717 | 1,751 | 200,600 | 1,751 |
2023-02-22 | 1,737 | 1,740 | 1,723 | 1,737 | 149,100 | 1,737 |
2023-02-21 | 1,770 | 1,773 | 1,748 | 1,753 | 116,700 | 1,753 |
2023-02-20 | 1,761 | 1,775 | 1,743 | 1,772 | 127,500 | 1,772 |
2023-02-17 | 1,780 | 1,786 | 1,761 | 1,761 | 179,200 | 1,761 |
2023-02-16 | 1,823 | 1,826 | 1,798 | 1,798 | 208,400 | 1,798 |
2023-02-15 | 1,794 | 1,817 | 1,772 | 1,814 | 339,800 | 1,814 |
2023-02-14 | 1,766 | 1,799 | 1,766 | 1,799 | 278,900 | 1,799 |
2023-02-13 | 1,751 | 1,758 | 1,730 | 1,749 | 192,100 | 1,749 |
2023-02-10 | 1,750 | 1,805 | 1,743 | 1,758 | 396,400 | 1,758 |
2023-02-09 | 1,719 | 1,743 | 1,714 | 1,736 | 164,700 | 1,736 |
2023-02-08 | 1,727 | 1,738 | 1,724 | 1,729 | 122,500 | 1,729 |
2023-02-07 | 1,723 | 1,736 | 1,721 | 1,722 | 103,600 | 1,722 |
2023-02-06 | 1,729 | 1,741 | 1,720 | 1,727 | 139,600 | 1,727 |
2023-02-03 | 1,720 | 1,733 | 1,718 | 1,726 | 87,300 | 1,726 |
2023-02-02 | 1,744 | 1,746 | 1,721 | 1,722 | 116,500 | 1,722 |
2023-02-01 | 1,732 | 1,757 | 1,721 | 1,728 | 190,200 | 1,728 |
2023-01-31 | 1,707 | 1,734 | 1,706 | 1,714 | 198,200 | 1,714 |
2023-01-30 | 1,737 | 1,738 | 1,709 | 1,710 | 148,700 | 1,710 |
2023-01-27 | 1,739 | 1,750 | 1,730 | 1,730 | 104,300 | 1,730 |
2023-01-26 | 1,740 | 1,749 | 1,728 | 1,736 | 159,600 | 1,736 |
2023-01-25 | 1,736 | 1,751 | 1,728 | 1,745 | 154,000 | 1,745 |
2023-01-24 | 1,728 | 1,755 | 1,724 | 1,737 | 278,300 | 1,737 |
2023-01-23 | 1,707 | 1,720 | 1,697 | 1,714 | 135,700 | 1,714 |
2023-01-20 | 1,690 | 1,709 | 1,686 | 1,690 | 122,400 | 1,690 |
2023-01-19 | 1,679 | 1,698 | 1,675 | 1,687 | 115,800 | 1,687 |
2023-01-18 | 1,670 | 1,704 | 1,670 | 1,683 | 186,400 | 1,683 |
2023-01-17 | 1,664 | 1,678 | 1,660 | 1,662 | 129,200 | 1,662 |
2023-01-16 | 1,678 | 1,689 | 1,667 | 1,667 | 163,300 | 1,667 |
2023-01-13 | 1,710 | 1,726 | 1,685 | 1,685 | 147,000 | 1,685 |
2023-01-12 | 1,710 | 1,723 | 1,698 | 1,723 | 108,200 | 1,723 |
2023-01-11 | 1,689 | 1,720 | 1,685 | 1,705 | 179,300 | 1,705 |
2023-01-10 | 1,698 | 1,701 | 1,661 | 1,667 | 202,600 | 1,667 |
2023-01-06 | 1,670 | 1,695 | 1,665 | 1,683 | 147,600 | 1,683 |
2023-01-05 | 1,663 | 1,682 | 1,651 | 1,682 | 265,600 | 1,682 |
2023-01-04 | 1,711 | 1,717 | 1,665 | 1,668 | 191,700 | 1,668 |
分割・併合履歴 : [2011-03-29]1株→400株