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
2023-03-201,7471,7491,7181,722140,1001,722
2023-03-171,7441,7561,7351,751148,7001,751
2023-03-161,7191,7391,7101,733137,6001,733
2023-03-151,7431,7591,7421,74596,1001,745
2023-03-141,7371,7441,7131,738153,4001,738
2023-03-131,7421,7591,7401,757170,9001,757
2023-03-101,7801,7911,7631,764193,7001,764
2023-03-091,7831,8041,7801,801247,5001,801
2023-03-081,7711,7791,7571,773125,0001,773
2023-03-071,7741,7841,7661,775132,1001,775
2023-03-061,7661,7751,7591,774115,5001,774
2023-03-031,7471,7631,7421,758151,3001,758
2023-03-021,7431,7461,7291,741119,3001,741
2023-03-011,7251,7431,7091,740171,5001,740
2023-02-281,7271,7431,7231,73593,1001,735
2023-02-271,7421,7421,7251,730121,9001,730
2023-02-241,7291,7601,7171,751200,6001,751
2023-02-221,7371,7401,7231,737149,1001,737
2023-02-211,7701,7731,7481,753116,7001,753
2023-02-201,7611,7751,7431,772127,5001,772
2023-02-171,7801,7861,7611,761179,2001,761
2023-02-161,8231,8261,7981,798208,4001,798
2023-02-151,7941,8171,7721,814339,8001,814
2023-02-141,7661,7991,7661,799278,9001,799
2023-02-131,7511,7581,7301,749192,1001,749
2023-02-101,7501,8051,7431,758396,4001,758
2023-02-091,7191,7431,7141,736164,7001,736
2023-02-081,7271,7381,7241,729122,5001,729
2023-02-071,7231,7361,7211,722103,6001,722
2023-02-061,7291,7411,7201,727139,6001,727
2023-02-031,7201,7331,7181,72687,3001,726
2023-02-021,7441,7461,7211,722116,5001,722
2023-02-011,7321,7571,7211,728190,2001,728
2023-01-311,7071,7341,7061,714198,2001,714
2023-01-301,7371,7381,7091,710148,7001,710
2023-01-271,7391,7501,7301,730104,3001,730
2023-01-261,7401,7491,7281,736159,6001,736
2023-01-251,7361,7511,7281,745154,0001,745
2023-01-241,7281,7551,7241,737278,3001,737
2023-01-231,7071,7201,6971,714135,7001,714
2023-01-201,6901,7091,6861,690122,4001,690
2023-01-191,6791,6981,6751,687115,8001,687
2023-01-181,6701,7041,6701,683186,4001,683
2023-01-171,6641,6781,6601,662129,2001,662
2023-01-161,6781,6891,6671,667163,3001,667
2023-01-131,7101,7261,6851,685147,0001,685
2023-01-121,7101,7231,6981,723108,2001,723
2023-01-111,6891,7201,6851,705179,3001,705
2023-01-101,6981,7011,6611,667202,6001,667
2023-01-061,6701,6951,6651,683147,6001,683
2023-01-051,6631,6821,6511,682265,6001,682
2023-01-041,7111,7171,6651,668191,7001,668

分割・併合履歴 : [2011-03-29]1株→400株