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
2024-06-211,0101,0451,0101,042407,8001,042
2024-06-201,0061,0181,0061,016176,5001,016
2024-06-191,0361,0401,0051,005185,8001,005
2024-06-181,0201,0311,0191,030143,0001,030
2024-06-171,0091,0179981,016205,5001,016
2024-06-149911,0109901,008212,8001,008
2024-06-131,0141,0151,0001,003122,3001,003
2024-06-121,0101,0181,0071,012118,1001,012
2024-06-111,0051,0111,0021,008106,9001,008
2024-06-101,0011,0109991,008123,9001,008
2024-06-071,0001,0181,0001,009112,4001,009
2024-06-061,0121,0131,0011,007119,4001,007
2024-06-051,0251,0271,0011,002228,5001,002
2024-06-041,0291,0441,0231,030162,3001,030
2024-06-031,0351,0481,0291,034160,0001,034
2024-05-311,0071,0311,0061,023386,3001,023
2024-05-301,0001,0099991,003143,3001,003
2024-05-291,0301,0301,0011,003189,5001,003
2024-05-281,0431,0601,0311,031250,6001,031
2024-05-271,0281,0391,0251,036171,3001,036
2024-05-241,0231,0321,0191,021185,2001,021
2024-05-231,0851,0861,0251,036259,7001,036
2024-05-221,0931,1011,0881,088220,6001,088
2024-05-211,0881,1051,0881,092274,6001,092
2024-05-201,0871,1011,0821,083271,4001,083
2024-05-171,0921,0981,0811,086178,3001,086
2024-05-161,0991,1071,0881,099303,9001,099
2024-05-151,0901,1021,0801,088439,0001,088
2024-05-141,0401,0701,0301,060351,0001,060
2024-05-131,0521,0731,0211,038522,2001,038
2024-05-101,0251,0321,0201,025235,5001,025
2024-05-091,0191,0301,0131,020199,6001,020
2024-05-081,0111,0191,0051,012245,4001,012
2024-05-071,0141,0221,0101,013136,7001,013
2024-05-021,0201,0201,0001,010123,0001,010
2024-05-011,0151,0231,0091,015213,2001,015
2024-04-301,0231,0261,0161,022261,4001,022
2024-04-261,0091,0191,0001,015131,6001,015
2024-04-251,0261,0301,0121,014347,8001,014
2024-04-241,0201,0221,0071,019317,9001,019
2024-04-239921,0099891,008269,7001,008
2024-04-22974992970989321,100989
2024-04-19963963952956221,300956
2024-04-18961969960965141,000965
2024-04-17971975954959154,200959
2024-04-16950975949971265,500971
2024-04-15937955937954273,100954
2024-04-12968976959967258,100967
2024-04-11967969961963155,000963
2024-04-10959976959967179,900967
2024-04-09960960952954125,500954
2024-04-08962965954960206,400960
2024-04-05939961934960316,400960
2024-04-04945947938942243,700942
2024-04-03938945931942312,600942
2024-04-02965966941941510,300941
2024-04-01970972957966409,400966
2024-03-29974980970970333,900970
2024-03-28983986971974379,900974
2024-03-27988994981985339,300985
2024-03-26990993980981461,900981
2024-03-251,0091,009990990449,200990
2024-03-221,0071,0131,0011,010358,8001,010
2024-03-211,0131,0141,0051,005195,1001,005
2024-03-191,0111,0151,0051,006263,6001,006
2024-03-189911,0139911,010390,4001,010
2024-03-151,0011,0079839861,133,600986
2024-03-149981,0129931,011255,1001,011
2024-03-131,0021,012996999210,200999
2024-03-129961,0079851,007215,3001,007
2024-03-111,0071,0159941,000363,3001,000
2024-03-089981,0139921,006306,8001,006
2024-03-071,0061,0159951,011450,7001,011
2024-03-069921,0129901,009435,8001,009
2024-03-05984989961989659,700989
2024-03-049851,000974988729,000988
2024-03-011,0211,023997999666,100999
2024-02-291,0381,0391,0111,016472,9001,016
2024-02-281,0271,0461,0251,044287,9001,044
2024-02-271,0351,0351,0201,031440,2001,031
2024-02-261,0401,0511,0261,035373,5001,035
2024-02-221,0591,0611,0261,033475,2001,033
2024-02-211,0811,0831,0491,051297,9001,051
2024-02-201,0701,0951,0691,086444,8001,086
2024-02-191,0531,0691,0361,069424,1001,069
2024-02-161,0281,0621,0261,053770,1001,053
2024-02-151,1201,1251,0111,0241,460,2001,024
2024-02-141,1961,2001,1771,192319,8001,192
2024-02-131,1901,2021,1851,197265,1001,197
2024-02-091,1931,2031,1881,190198,3001,190
2024-02-081,2161,2181,1881,204398,4001,204
2024-02-071,2151,2351,2111,228231,4001,228
2024-02-061,2401,2401,2161,216212,4001,216
2024-02-051,2421,2451,2331,241171,0001,241
2024-02-021,2421,2551,2411,24598,4001,245
2024-02-011,2481,2511,2321,241167,3001,241
2024-01-311,2741,2741,2441,259190,6001,259
2024-01-301,2751,2901,2601,276271,0001,276
2024-01-291,2561,2761,2471,270290,6001,270
2024-01-261,2441,2601,2281,254204,2001,254
2024-01-251,2401,2521,2241,242152,9001,242
2024-01-241,2351,2461,2271,241159,0001,241
2024-01-231,2201,2401,2191,232178,9001,232
2024-01-221,2221,2291,2131,218242,5001,218
2024-01-191,2131,2221,2101,216127,4001,216
2024-01-181,2181,2201,2111,213145,1001,213
2024-01-171,2431,2481,2191,219173,7001,219
2024-01-161,2501,2591,2431,243102,3001,243
2024-01-151,2491,2501,2391,247110,5001,247
2024-01-121,2631,2631,2451,249186,1001,249
2024-01-111,2651,2721,2521,253196,0001,253
2024-01-101,2521,2611,2471,261173,2001,261
2024-01-091,2441,2641,2401,254186,7001,254
2024-01-051,2701,2741,2351,236211,6001,236
2024-01-041,2521,2681,2401,259213,4001,259

分割・併合履歴 : [2011-03-29]1株→400株