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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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