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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 813 | 820 | 793 | 795 | 265,600 | 795 |
| 2025-12-29 | 794 | 815 | 790 | 813 | 331,100 | 813 |
| 2025-12-26 | 804 | 806 | 787 | 791 | 385,500 | 791 |
| 2025-12-25 | 798 | 808 | 796 | 808 | 308,700 | 808 |
| 2025-12-24 | 781 | 799 | 780 | 797 | 340,000 | 797 |
| 2025-12-23 | 768 | 781 | 768 | 781 | 354,300 | 781 |
| 2025-12-22 | 779 | 782 | 769 | 770 | 252,100 | 770 |
| 2025-12-19 | 784 | 784 | 775 | 777 | 258,700 | 777 |
| 2025-12-18 | 779 | 792 | 777 | 786 | 347,000 | 786 |
| 2025-12-17 | 771 | 774 | 761 | 771 | 394,500 | 771 |
| 2025-12-16 | 783 | 787 | 773 | 774 | 219,200 | 774 |
| 2025-12-15 | 785 | 790 | 779 | 787 | 223,400 | 787 |
| 2025-12-12 | 774 | 786 | 770 | 786 | 376,700 | 786 |
| 2025-12-11 | 770 | 774 | 763 | 768 | 302,600 | 768 |
| 2025-12-10 | 772 | 774 | 759 | 768 | 395,400 | 768 |
| 2025-12-09 | 773 | 779 | 765 | 772 | 376,500 | 772 |
| 2025-12-08 | 793 | 793 | 773 | 776 | 375,100 | 776 |
| 2025-12-05 | 791 | 793 | 785 | 787 | 243,200 | 787 |
| 2025-12-04 | 800 | 804 | 791 | 793 | 341,000 | 793 |
| 2025-12-03 | 821 | 821 | 796 | 798 | 387,200 | 798 |
| 2025-12-02 | 862 | 863 | 822 | 823 | 258,800 | 823 |
| 2025-12-01 | 869 | 872 | 858 | 860 | 162,000 | 860 |
| 2025-11-28 | 844 | 874 | 843 | 871 | 405,900 | 871 |
| 2025-11-27 | 846 | 848 | 835 | 843 | 143,500 | 843 |
| 2025-11-26 | 834 | 846 | 833 | 846 | 236,000 | 846 |
| 2025-11-25 | 831 | 835 | 826 | 830 | 204,000 | 830 |
| 2025-11-21 | 814 | 829 | 807 | 829 | 304,900 | 829 |
| 2025-11-20 | 811 | 819 | 809 | 813 | 230,100 | 813 |
| 2025-11-19 | 810 | 816 | 801 | 805 | 276,700 | 805 |
| 2025-11-18 | 820 | 825 | 809 | 811 | 228,100 | 811 |
| 2025-11-17 | 823 | 825 | 810 | 820 | 290,400 | 820 |
| 2025-11-14 | 830 | 845 | 817 | 822 | 736,700 | 822 |
| 2025-11-13 | 829 | 847 | 820 | 833 | 555,700 | 833 |
| 2025-11-12 | 825 | 834 | 814 | 822 | 796,600 | 822 |
| 2025-11-11 | 903 | 911 | 898 | 905 | 359,900 | 905 |
| 2025-11-10 | 913 | 917 | 900 | 902 | 217,800 | 902 |
| 2025-11-07 | 911 | 919 | 904 | 913 | 368,000 | 913 |
| 2025-11-06 | 909 | 923 | 906 | 906 | 324,900 | 906 |
| 2025-11-05 | 940 | 946 | 907 | 914 | 406,900 | 914 |
| 2025-11-04 | 915 | 947 | 911 | 940 | 306,600 | 940 |
| 2025-10-31 | 923 | 926 | 918 | 923 | 206,900 | 923 |
| 2025-10-30 | 905 | 923 | 905 | 923 | 987,700 | 923 |
| 2025-10-29 | 950 | 954 | 902 | 908 | 876,600 | 908 |
| 2025-10-28 | 958 | 962 | 937 | 950 | 424,700 | 950 |
| 2025-10-27 | 955 | 972 | 953 | 962 | 288,100 | 962 |
| 2025-10-24 | 956 | 960 | 945 | 949 | 606,300 | 949 |
| 2025-10-23 | 980 | 984 | 975 | 976 | 198,600 | 976 |
| 2025-10-22 | 965 | 987 | 962 | 987 | 620,100 | 987 |
| 2025-10-21 | 970 | 977 | 965 | 970 | 146,400 | 970 |
| 2025-10-20 | 966 | 974 | 958 | 968 | 263,000 | 968 |
| 2025-10-17 | 972 | 974 | 954 | 957 | 138,200 | 957 |
| 2025-10-16 | 962 | 975 | 962 | 973 | 184,300 | 973 |
| 2025-10-15 | 960 | 969 | 957 | 965 | 165,400 | 965 |
| 2025-10-14 | 951 | 958 | 942 | 950 | 326,500 | 950 |
| 2025-10-10 | 958 | 965 | 954 | 965 | 229,900 | 965 |
| 2025-10-09 | 955 | 966 | 955 | 962 | 181,100 | 962 |
| 2025-10-08 | 972 | 977 | 952 | 952 | 210,900 | 952 |
| 2025-10-07 | 989 | 989 | 968 | 972 | 334,100 | 972 |
| 2025-10-06 | 978 | 984 | 956 | 965 | 331,600 | 965 |
| 2025-10-03 | 952 | 959 | 944 | 953 | 239,900 | 953 |
| 2025-10-02 | 937 | 965 | 937 | 952 | 392,300 | 952 |
| 2025-10-01 | 927 | 934 | 922 | 932 | 385,300 | 932 |
| 2025-09-30 | 939 | 939 | 929 | 932 | 211,000 | 932 |
| 2025-09-29 | 942 | 942 | 935 | 938 | 139,900 | 938 |
| 2025-09-26 | 938 | 944 | 935 | 942 | 218,600 | 942 |
| 2025-09-25 | 945 | 947 | 936 | 938 | 178,900 | 938 |
| 2025-09-24 | 947 | 953 | 943 | 943 | 178,100 | 943 |
| 2025-09-22 | 955 | 957 | 946 | 946 | 206,700 | 946 |
| 2025-09-19 | 966 | 972 | 941 | 953 | 521,500 | 953 |
| 2025-09-18 | 963 | 966 | 953 | 962 | 299,400 | 962 |
| 2025-09-17 | 965 | 971 | 954 | 962 | 326,400 | 962 |
| 2025-09-16 | 935 | 967 | 933 | 957 | 541,400 | 957 |
| 2025-09-12 | 927 | 935 | 919 | 929 | 242,900 | 929 |
| 2025-09-11 | 909 | 921 | 909 | 919 | 216,400 | 919 |
| 2025-09-10 | 918 | 918 | 910 | 911 | 208,300 | 911 |
| 2025-09-09 | 928 | 935 | 919 | 921 | 197,400 | 921 |
| 2025-09-08 | 931 | 932 | 922 | 927 | 179,100 | 927 |
| 2025-09-05 | 907 | 929 | 907 | 927 | 353,100 | 927 |
| 2025-09-04 | 904 | 908 | 901 | 904 | 180,000 | 904 |
| 2025-09-03 | 911 | 918 | 904 | 907 | 257,900 | 907 |
| 2025-09-02 | 915 | 923 | 911 | 911 | 242,100 | 911 |
| 2025-09-01 | 908 | 923 | 904 | 918 | 279,100 | 918 |
| 2025-08-29 | 912 | 919 | 907 | 910 | 263,600 | 910 |
| 2025-08-28 | 932 | 932 | 911 | 912 | 798,400 | 912 |
| 2025-08-27 | 940 | 942 | 927 | 934 | 338,600 | 934 |
| 2025-08-26 | 956 | 959 | 932 | 933 | 643,000 | 933 |
| 2025-08-25 | 989 | 989 | 957 | 957 | 589,300 | 957 |
| 2025-08-22 | 949 | 990 | 947 | 975 | 1,023,600 | 975 |
| 2025-08-21 | 950 | 1,039 | 950 | 964 | 3,656,500 | 964 |
| 2025-08-20 | 899 | 905 | 889 | 893 | 244,000 | 893 |
| 2025-08-19 | 908 | 908 | 898 | 898 | 211,400 | 898 |
| 2025-08-18 | 895 | 908 | 894 | 908 | 301,000 | 908 |
| 2025-08-15 | 888 | 899 | 886 | 893 | 263,300 | 893 |
| 2025-08-14 | 891 | 903 | 884 | 890 | 333,000 | 890 |
| 2025-08-13 | 872 | 887 | 868 | 887 | 433,300 | 887 |
| 2025-08-12 | 856 | 869 | 834 | 866 | 796,800 | 866 |
| 2025-08-08 | 910 | 914 | 881 | 886 | 639,400 | 886 |
| 2025-08-07 | 915 | 920 | 910 | 914 | 335,800 | 914 |
| 2025-08-06 | 913 | 923 | 913 | 917 | 303,900 | 917 |
| 2025-08-05 | 912 | 924 | 909 | 916 | 273,400 | 916 |
| 2025-08-04 | 900 | 908 | 892 | 906 | 340,800 | 906 |
| 2025-08-01 | 886 | 917 | 885 | 914 | 527,700 | 914 |
| 2025-07-31 | 892 | 896 | 883 | 886 | 375,700 | 886 |
| 2025-07-30 | 897 | 899 | 883 | 887 | 390,400 | 887 |
| 2025-07-29 | 868 | 897 | 868 | 890 | 813,700 | 890 |
| 2025-07-28 | 855 | 865 | 853 | 864 | 259,100 | 864 |
| 2025-07-25 | 849 | 855 | 845 | 855 | 226,000 | 855 |
| 2025-07-24 | 843 | 852 | 841 | 847 | 236,700 | 847 |
| 2025-07-23 | 831 | 848 | 831 | 843 | 379,400 | 843 |
| 2025-07-22 | 830 | 833 | 823 | 824 | 146,500 | 824 |
| 2025-07-18 | 829 | 833 | 825 | 826 | 171,300 | 826 |
| 2025-07-17 | 815 | 827 | 814 | 827 | 162,100 | 827 |
| 2025-07-16 | 818 | 822 | 816 | 818 | 98,000 | 818 |
| 2025-07-15 | 825 | 826 | 817 | 818 | 126,900 | 818 |
| 2025-07-14 | 822 | 829 | 820 | 822 | 137,600 | 822 |
| 2025-07-11 | 819 | 829 | 819 | 822 | 191,800 | 822 |
| 2025-07-10 | 814 | 820 | 810 | 818 | 253,900 | 818 |
| 2025-07-09 | 804 | 820 | 804 | 814 | 270,500 | 814 |
| 2025-07-08 | 787 | 804 | 785 | 802 | 249,400 | 802 |
| 2025-07-07 | 804 | 809 | 794 | 794 | 155,900 | 794 |
| 2025-07-04 | 812 | 815 | 801 | 801 | 176,900 | 801 |
| 2025-07-03 | 802 | 810 | 799 | 809 | 162,100 | 809 |
| 2025-07-02 | 798 | 810 | 795 | 804 | 190,400 | 804 |
| 2025-07-01 | 801 | 807 | 796 | 798 | 197,200 | 798 |
| 2025-06-30 | 804 | 817 | 802 | 804 | 281,800 | 804 |
| 2025-06-27 | 794 | 810 | 793 | 803 | 379,600 | 803 |
| 2025-06-26 | 782 | 793 | 779 | 793 | 241,100 | 793 |
| 2025-06-25 | 770 | 782 | 766 | 782 | 298,900 | 782 |
| 2025-06-24 | 780 | 790 | 768 | 769 | 331,000 | 769 |
| 2025-06-23 | 776 | 777 | 767 | 771 | 193,800 | 771 |
| 2025-06-20 | 776 | 783 | 765 | 783 | 541,400 | 783 |
| 2025-06-19 | 781 | 784 | 775 | 775 | 198,400 | 775 |
| 2025-06-18 | 777 | 782 | 773 | 780 | 262,500 | 780 |
| 2025-06-17 | 786 | 788 | 779 | 779 | 133,300 | 779 |
| 2025-06-16 | 786 | 790 | 779 | 786 | 152,400 | 786 |
| 2025-06-13 | 788 | 788 | 774 | 783 | 365,200 | 783 |
| 2025-06-12 | 792 | 799 | 789 | 790 | 181,700 | 790 |
| 2025-06-11 | 797 | 805 | 794 | 801 | 206,500 | 801 |
| 2025-06-10 | 790 | 800 | 789 | 797 | 230,000 | 797 |
| 2025-06-09 | 786 | 794 | 785 | 787 | 148,700 | 787 |
| 2025-06-06 | 787 | 795 | 780 | 786 | 159,300 | 786 |
| 2025-06-05 | 776 | 790 | 774 | 787 | 303,500 | 787 |
| 2025-06-04 | 787 | 793 | 780 | 780 | 246,200 | 780 |
| 2025-06-03 | 790 | 794 | 786 | 789 | 170,400 | 789 |
| 2025-06-02 | 786 | 794 | 783 | 794 | 243,600 | 794 |
| 2025-05-30 | 783 | 794 | 779 | 791 | 322,900 | 791 |
| 2025-05-29 | 793 | 794 | 787 | 789 | 120,700 | 789 |
| 2025-05-28 | 782 | 790 | 780 | 790 | 262,600 | 790 |
| 2025-05-27 | 773 | 783 | 768 | 782 | 173,700 | 782 |
| 2025-05-26 | 759 | 775 | 759 | 775 | 225,400 | 775 |
| 2025-05-23 | 758 | 762 | 754 | 755 | 115,400 | 755 |
| 2025-05-22 | 757 | 763 | 752 | 758 | 207,900 | 758 |
| 2025-05-21 | 768 | 774 | 764 | 766 | 174,200 | 766 |
| 2025-05-20 | 784 | 785 | 768 | 768 | 244,900 | 768 |
| 2025-05-19 | 782 | 785 | 775 | 781 | 181,100 | 781 |
| 2025-05-16 | 779 | 785 | 771 | 781 | 224,100 | 781 |
| 2025-05-15 | 781 | 783 | 775 | 778 | 285,700 | 778 |
| 2025-05-14 | 811 | 817 | 772 | 783 | 602,100 | 783 |
| 2025-05-13 | 815 | 817 | 805 | 809 | 208,800 | 809 |
| 2025-05-12 | 825 | 829 | 809 | 812 | 188,800 | 812 |
| 2025-05-09 | 817 | 828 | 816 | 827 | 177,500 | 827 |
| 2025-05-08 | 816 | 821 | 807 | 815 | 147,300 | 815 |
| 2025-05-07 | 822 | 822 | 809 | 816 | 174,200 | 816 |
| 2025-05-02 | 823 | 827 | 814 | 824 | 152,100 | 824 |
| 2025-05-01 | 821 | 824 | 816 | 821 | 87,400 | 821 |
| 2025-04-30 | 829 | 829 | 816 | 817 | 139,300 | 817 |
| 2025-04-28 | 822 | 831 | 822 | 831 | 184,400 | 831 |
| 2025-04-25 | 818 | 822 | 813 | 822 | 100,000 | 822 |
| 2025-04-24 | 822 | 822 | 809 | 812 | 128,300 | 812 |
| 2025-04-23 | 816 | 820 | 811 | 820 | 199,700 | 820 |
| 2025-04-22 | 823 | 823 | 808 | 811 | 108,900 | 811 |
| 2025-04-21 | 820 | 829 | 819 | 819 | 134,700 | 819 |
| 2025-04-18 | 792 | 818 | 789 | 818 | 201,800 | 818 |
| 2025-04-17 | 782 | 791 | 779 | 791 | 179,800 | 791 |
| 2025-04-16 | 782 | 786 | 775 | 779 | 116,200 | 779 |
| 2025-04-15 | 788 | 788 | 780 | 781 | 115,600 | 781 |
| 2025-04-14 | 776 | 782 | 773 | 781 | 121,300 | 781 |
| 2025-04-11 | 748 | 765 | 734 | 763 | 219,500 | 763 |
| 2025-04-10 | 770 | 774 | 761 | 771 | 285,700 | 771 |
| 2025-04-09 | 735 | 739 | 716 | 724 | 354,800 | 724 |
| 2025-04-08 | 742 | 753 | 737 | 746 | 343,400 | 746 |
| 2025-04-07 | 725 | 746 | 711 | 719 | 414,300 | 719 |
| 2025-04-04 | 785 | 794 | 767 | 778 | 456,400 | 778 |
| 2025-04-03 | 798 | 801 | 785 | 796 | 481,300 | 796 |
| 2025-04-02 | 838 | 839 | 825 | 826 | 223,800 | 826 |
| 2025-04-01 | 829 | 843 | 829 | 835 | 221,700 | 835 |
| 2025-03-31 | 838 | 838 | 826 | 828 | 342,400 | 828 |
| 2025-03-28 | 852 | 856 | 844 | 845 | 236,700 | 845 |
| 2025-03-27 | 849 | 867 | 845 | 867 | 315,500 | 867 |
| 2025-03-26 | 850 | 854 | 846 | 852 | 190,300 | 852 |
| 2025-03-25 | 851 | 853 | 843 | 847 | 180,900 | 847 |
| 2025-03-24 | 857 | 861 | 846 | 846 | 158,500 | 846 |
| 2025-03-21 | 853 | 858 | 851 | 856 | 125,700 | 856 |
| 2025-03-19 | 855 | 862 | 853 | 853 | 133,300 | 853 |
| 2025-03-18 | 857 | 864 | 852 | 856 | 204,800 | 856 |
| 2025-03-17 | 841 | 855 | 839 | 854 | 193,700 | 854 |
| 2025-03-14 | 837 | 844 | 837 | 841 | 254,600 | 841 |
| 2025-03-13 | 850 | 853 | 836 | 842 | 222,900 | 842 |
| 2025-03-12 | 839 | 845 | 830 | 841 | 456,300 | 841 |
| 2025-03-11 | 838 | 858 | 837 | 854 | 350,900 | 854 |
| 2025-03-10 | 836 | 840 | 831 | 837 | 179,000 | 837 |
| 2025-03-07 | 834 | 838 | 826 | 830 | 267,800 | 830 |
| 2025-03-06 | 850 | 855 | 837 | 840 | 318,500 | 840 |
| 2025-03-05 | 845 | 856 | 839 | 842 | 377,000 | 842 |
| 2025-03-04 | 837 | 840 | 830 | 838 | 450,500 | 838 |
| 2025-03-03 | 856 | 857 | 838 | 840 | 490,400 | 840 |
| 2025-02-28 | 862 | 871 | 841 | 844 | 713,500 | 844 |
| 2025-02-27 | 885 | 894 | 861 | 867 | 565,100 | 867 |
| 2025-02-26 | 888 | 895 | 879 | 882 | 241,300 | 882 |
| 2025-02-25 | 880 | 884 | 861 | 884 | 811,800 | 884 |
| 2025-02-21 | 890 | 892 | 883 | 884 | 805,600 | 884 |
| 2025-02-20 | 892 | 907 | 886 | 890 | 863,800 | 890 |
| 2025-02-19 | 904 | 904 | 892 | 892 | 982,900 | 892 |
| 2025-02-18 | 906 | 915 | 897 | 905 | 719,300 | 905 |
| 2025-02-17 | 911 | 913 | 902 | 907 | 629,900 | 907 |
| 2025-02-14 | 960 | 961 | 911 | 915 | 1,678,600 | 915 |
| 2025-02-13 | 1,007 | 1,058 | 995 | 1,029 | 513,100 | 1,029 |
| 2025-02-12 | 1,005 | 1,008 | 995 | 999 | 330,000 | 999 |
| 2025-02-10 | 1,018 | 1,018 | 1,003 | 1,005 | 135,200 | 1,005 |
| 2025-02-07 | 1,001 | 1,017 | 996 | 1,017 | 248,600 | 1,017 |
| 2025-02-06 | 1,009 | 1,013 | 1,004 | 1,010 | 139,800 | 1,010 |
| 2025-02-05 | 1,008 | 1,014 | 1,000 | 1,003 | 135,700 | 1,003 |
| 2025-02-04 | 1,009 | 1,011 | 996 | 998 | 146,400 | 998 |
| 2025-02-03 | 1,022 | 1,027 | 1,000 | 1,000 | 243,400 | 1,000 |
| 2025-01-31 | 1,042 | 1,042 | 1,028 | 1,034 | 123,600 | 1,034 |
| 2025-01-30 | 1,036 | 1,042 | 1,031 | 1,039 | 172,200 | 1,039 |
| 2025-01-29 | 1,044 | 1,048 | 1,035 | 1,039 | 141,200 | 1,039 |
| 2025-01-28 | 1,028 | 1,045 | 1,026 | 1,044 | 154,600 | 1,044 |
| 2025-01-27 | 1,025 | 1,045 | 1,025 | 1,034 | 133,600 | 1,034 |
| 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