KabuInsight

タビオ

2668
スタンダード/卸売業/Tabio Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,234.01,241.01,223.01,223.0-11.0-0.89%2,800
2026-03-121,259.01,263.01,234.01,234.0-25.0-1.99%1,900
2026-03-111,251.01,264.01,251.01,259.0+8.0+0.64%800
2026-03-101,245.01,262.01,245.01,251.0+9.0+0.72%400
2026-03-091,270.01,270.01,231.01,242.0-30.0-2.36%1,500
2026-03-061,251.01,272.01,246.01,272.0+21.0+1.68%1,700
2026-03-051,261.01,263.01,251.01,251.00.00.00%1,200
2026-03-041,261.01,262.01,251.01,251.0-11.0-0.87%2,400
2026-03-031,278.01,278.01,262.01,262.0-14.0-1.10%1,500
2026-03-021,279.01,279.01,272.01,276.0+4.0+0.31%2,900
2026-02-271,270.01,275.01,266.01,272.0+2.0+0.16%1,700
2026-02-261,271.01,286.01,251.01,270.0-45.0-3.42%10,500
2026-02-251,345.01,345.01,315.01,315.00.00.00%8,600
2026-02-241,308.01,320.01,308.01,315.0+8.0+0.61%6,600
2026-02-201,308.01,312.01,306.01,307.0+1.0+0.08%2,700
2026-02-191,304.01,315.01,304.01,306.0-8.0-0.61%3,800
2026-02-181,300.01,314.01,300.01,314.0+3.0+0.23%1,600
2026-02-171,314.01,315.01,308.01,311.0+1.0+0.08%2,100
2026-02-161,310.01,315.01,310.01,310.0+2.0+0.15%3,500
2026-02-131,310.01,315.01,306.01,308.0+2.0+0.15%4,900
2026-02-121,306.01,307.01,300.01,306.00.00.00%3,500
2026-02-101,306.01,306.01,305.01,306.00.00.00%1,900
2026-02-091,305.01,309.01,305.01,306.0-4.0-0.31%4,200
2026-02-061,309.01,310.01,301.01,310.0+1.0+0.08%3,700
2026-02-051,310.01,310.01,302.01,309.0-1.0-0.08%2,000
2026-02-041,313.01,313.01,310.01,310.0+3.0+0.23%500
2026-02-031,304.01,313.01,304.01,307.0-2.0-0.15%2,300
2026-02-021,306.01,310.01,302.01,309.0+9.0+0.69%2,500
2026-01-301,300.01,303.01,300.01,300.0-3.0-0.23%2,700
2026-01-291,310.01,311.01,303.01,303.0-5.0-0.38%1,500
2026-01-281,310.01,310.01,303.01,308.0+3.0+0.23%1,000
2026-01-271,310.01,312.01,305.01,305.0-5.0-0.38%2,600
2026-01-261,310.01,310.01,302.01,310.0+11.0+0.85%2,100
2026-01-231,300.01,302.01,294.01,299.0-4.0-0.31%2,500
2026-01-221,298.01,310.01,298.01,303.0+3.0+0.23%3,100
2026-01-211,301.01,303.01,300.01,300.0-3.0-0.23%1,500
2026-01-201,309.01,310.01,300.01,303.0-6.0-0.46%3,200
2026-01-191,306.01,310.01,300.01,309.00.00.00%5,800
2026-01-161,310.01,310.01,304.01,309.00.00.00%3,700
2026-01-151,311.01,312.01,301.01,309.0-2.0-0.15%4,300
2026-01-141,310.01,313.01,300.01,311.0+5.0+0.38%10,700
2026-01-131,309.01,309.01,304.01,306.0-3.0-0.23%4,800
2026-01-091,301.01,309.01,298.01,309.0+6.0+0.46%3,000
2026-01-081,309.01,309.01,300.01,303.0-6.0-0.46%1,600
2026-01-071,306.01,309.01,300.01,309.0+3.0+0.23%2,200
2026-01-061,305.01,307.01,303.01,306.0+1.0+0.08%3,000
2026-01-051,305.01,308.01,294.01,305.00.00.00%3,700
2025-12-301,300.01,305.01,297.01,305.0+5.0+0.38%1,300
2025-12-291,288.01,300.01,283.01,300.0+15.0+1.17%3,300
2025-12-261,286.01,288.01,285.01,285.0-1.0-0.08%2,200
2025-12-251,287.01,288.01,286.01,286.0-1.0-0.08%2,000
2025-12-241,287.01,287.01,287.01,287.00.00.00%1,300
2025-12-231,286.01,287.01,286.01,287.0+1.0+0.08%500
2025-12-221,296.01,296.01,286.01,286.0-10.0-0.77%3,400
2025-12-191,296.01,296.01,289.01,296.00.00.00%3,500
2025-12-181,294.01,296.01,294.01,296.0+2.0+0.15%2,600
2025-12-171,295.01,295.01,294.01,294.0+2.0+0.15%2,000
2025-12-161,303.01,303.01,292.01,292.0-11.0-0.84%1,500
2025-12-151,305.01,305.01,291.01,303.0+4.0+0.31%3,800
2025-12-121,289.01,299.01,289.01,299.0+10.0+0.78%2,800
2025-12-111,289.01,290.01,289.01,289.0+1.0+0.08%1,800
2025-12-101,289.01,289.01,280.01,288.0+3.0+0.23%1,700
2025-12-091,288.01,288.01,282.01,285.0+3.0+0.23%1,200
2025-12-081,271.01,285.01,271.01,282.0+12.0+0.94%2,500
2025-12-051,270.01,270.01,267.01,270.0+4.0+0.32%800
2025-12-041,269.01,269.01,266.01,266.0+6.0+0.48%400
2025-12-031,263.01,269.01,255.01,260.0-3.0-0.24%2,000
2025-12-021,262.01,269.01,262.01,263.0+1.0+0.08%1,100
2025-12-011,263.01,264.01,260.01,262.0+5.0+0.40%1,300
2025-11-281,263.01,264.01,255.01,257.0-1.0-0.08%1,400
2025-11-271,259.01,259.01,255.01,258.0-1.0-0.08%900
2025-11-261,259.01,263.01,259.01,259.00.00.00%900
2025-11-251,270.01,270.01,249.01,259.0+15.0+1.21%2,400
2025-11-211,241.01,244.01,241.01,244.0-1.0-0.08%600
2025-11-201,255.01,255.01,245.01,245.0-5.0-0.40%600
2025-11-191,261.01,261.01,242.01,250.0-12.0-0.95%1,100
2025-11-181,262.01,262.01,250.01,262.0-1.0-0.08%800
2025-11-171,250.01,263.01,249.01,263.0+14.0+1.12%2,500
2025-11-141,250.01,325.01,240.01,249.0-1.0-0.08%16,200
2025-11-131,248.01,250.01,247.01,250.0+10.0+0.81%1,000
2025-11-121,244.01,250.01,240.01,240.0-4.0-0.32%1,500
2025-11-111,246.01,246.01,237.01,244.0+8.0+0.65%1,900
2025-11-101,241.01,245.01,234.01,236.0-4.0-0.32%2,800
2025-11-071,240.01,241.01,240.01,240.0-9.0-0.72%1,500
2025-11-061,249.01,249.01,240.01,249.00.00.00%600
2025-11-051,250.01,250.01,240.01,249.0-1.0-0.08%1,400
2025-11-041,239.01,250.01,239.01,250.0+11.0+0.89%2,100
2025-10-311,248.01,249.01,239.01,239.0-9.0-0.72%1,100
2025-10-301,238.01,248.01,238.01,248.0+14.0+1.13%1,900
2025-10-291,246.01,246.01,227.01,234.0-5.0-0.40%2,500
2025-10-281,245.01,245.01,239.01,239.0-6.0-0.48%1,100
2025-10-271,247.01,247.01,234.01,245.0+5.0+0.40%2,800
2025-10-241,235.01,240.01,235.01,240.0+5.0+0.40%1,000
2025-10-231,223.01,235.01,223.01,235.0+3.0+0.24%3,300
2025-10-221,230.01,232.01,227.01,232.0+2.0+0.16%600
2025-10-211,235.01,235.01,228.01,230.00.00.00%2,000
2025-10-201,226.01,230.01,226.01,230.0+4.0+0.33%1,000
2025-10-171,230.01,235.01,225.01,226.0-11.0-0.89%2,300
2025-10-161,240.01,240.01,224.01,237.00.00.00%1,500
2025-10-151,226.01,237.01,220.01,237.0+14.0+1.14%4,200
2025-10-141,210.01,223.01,210.01,223.0+8.0+0.66%2,300
2025-10-101,227.01,227.01,214.01,215.0-11.0-0.90%1,400
2025-10-091,228.01,229.01,220.01,226.0-1.0-0.08%3,500
2025-10-081,228.01,235.01,220.01,227.0+11.0+0.90%13,600
2025-10-071,223.01,235.01,216.01,216.0-9.0-0.73%15,100
2025-10-061,213.01,228.01,213.01,225.0+14.0+1.16%5,300
2025-10-031,217.01,217.01,209.01,211.0-7.0-0.57%1,100
2025-10-021,217.01,218.01,209.01,218.0+7.0+0.58%2,200
2025-10-011,203.01,214.01,203.01,211.0+10.0+0.83%5,300
2025-09-301,210.01,267.01,200.01,201.0-9.0-0.74%22,200
2025-09-291,208.01,213.01,206.01,210.0+8.0+0.67%2,800
2025-09-261,202.01,207.01,202.01,202.00.00.00%1,500
2025-09-251,202.01,207.01,202.01,202.00.00.00%1,900
2025-09-241,204.01,207.01,202.01,202.0-2.0-0.17%1,400
2025-09-221,202.01,204.01,202.01,204.0+2.0+0.17%600
2025-09-191,205.01,205.01,200.01,202.0-5.0-0.41%1,800
2025-09-181,207.01,207.01,207.01,207.0+3.0+0.25%200
2025-09-171,205.01,205.01,200.01,204.0-1.0-0.08%2,700
2025-09-161,202.01,208.01,202.01,205.0+4.0+0.33%1,700
2025-09-121,202.01,202.01,201.01,201.0——1,500

直近120営業日分を表示