KabuInsight

タカラバイオ

4974
プライム/化学/TAKARA BIO INC.
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
2026-03-131,146.01,147.01,146.01,146.00.00.00%645,800
2026-03-121,147.01,147.01,146.01,146.00.00.00%470,300
2026-03-111,147.01,147.01,146.01,146.00.00.00%548,000
2026-03-101,147.01,147.01,146.01,146.00.00.00%639,800
2026-03-091,146.01,148.01,146.01,146.00.00.00%1,131,600
2026-03-061,147.01,148.01,146.01,146.0-1.0-0.09%867,600
2026-03-051,146.01,148.01,146.01,147.0+1.0+0.09%1,197,000
2026-03-041,146.01,147.01,146.01,146.00.00.00%1,223,100
2026-03-031,147.01,148.01,146.01,146.0-1.0-0.09%1,539,800
2026-03-021,147.01,148.01,147.01,147.00.00.00%717,400
2026-02-271,147.01,148.01,147.01,147.00.00.00%558,100
2026-02-261,147.01,148.01,146.01,147.00.00.00%1,589,200
2026-02-251,148.01,148.01,147.01,147.0-1.0-0.09%560,000
2026-02-241,148.01,149.01,147.01,148.00.00.00%1,797,100
2026-02-201,147.01,148.01,147.01,148.0+1.0+0.09%663,200
2026-02-191,148.01,148.01,147.01,147.0-1.0-0.09%1,285,300
2026-02-181,149.01,150.01,148.01,148.0+47.0+4.27%7,195,500
2026-02-171,101.01,101.01,101.01,101.0+150.0+15.77%264,500
2026-02-16951.0951.0951.0951.0+150.0+18.73%167,300
2026-02-13819.0820.0796.0801.0-18.0-2.20%246,300
2026-02-12826.0833.0814.0819.0+2.0+0.24%280,100
2026-02-10797.0820.0797.0817.0+24.0+3.03%255,500
2026-02-09810.0811.0790.0793.0-4.0-0.50%222,900
2026-02-06808.0808.0790.0797.0-19.0-2.33%216,100
2026-02-05810.0825.0810.0816.0+13.0+1.62%266,100
2026-02-04803.0807.0793.0803.0-6.0-0.74%255,900
2026-02-03810.0816.0804.0809.0+1.0+0.12%170,700
2026-02-02820.0828.0805.0808.0-4.0-0.49%369,400
2026-01-30802.0818.0799.0812.0+10.0+1.25%231,700
2026-01-29786.0807.0781.0802.0+14.0+1.78%226,500
2026-01-28792.0795.0787.0788.0-9.0-1.13%213,400
2026-01-27804.0808.0789.0797.0-12.0-1.48%288,800
2026-01-26820.0825.0807.0809.0-25.0-3.00%220,800
2026-01-23829.0835.0824.0834.0+10.0+1.21%197,300
2026-01-22819.0826.0818.0824.0+13.0+1.60%175,500
2026-01-21816.0821.0809.0811.0-12.0-1.46%151,100
2026-01-20820.0824.0813.0823.0-3.0-0.36%245,100
2026-01-19825.0833.0820.0826.0-8.0-0.96%134,100
2026-01-16835.0836.0825.0834.0-1.0-0.12%114,200
2026-01-15822.0836.0820.0835.0+18.0+2.20%247,300
2026-01-14813.0827.0813.0817.0+1.0+0.12%200,100
2026-01-13823.0827.0812.0816.0-4.0-0.49%191,400
2026-01-09826.0833.0817.0820.0-2.0-0.24%200,400
2026-01-08820.0829.0816.0822.0+2.0+0.24%261,300
2026-01-07801.0823.0798.0820.0+19.0+2.37%262,900
2026-01-06791.0809.0791.0801.0+6.0+0.75%203,000
2026-01-05795.0802.0785.0795.00.00.00%238,400
2025-12-30813.0820.0793.0795.0-18.0-2.21%265,600
2025-12-29794.0815.0790.0813.0+22.0+2.78%331,100
2025-12-26804.0806.0787.0791.0-17.0-2.10%385,500
2025-12-25798.0808.0796.0808.0+11.0+1.38%308,700
2025-12-24781.0799.0780.0797.0+16.0+2.05%340,000
2025-12-23768.0781.0768.0781.0+11.0+1.43%354,300
2025-12-22779.0782.0769.0770.0-7.0-0.90%252,100
2025-12-19784.0784.0775.0777.0-9.0-1.15%258,700
2025-12-18779.0792.0777.0786.0+15.0+1.95%347,000
2025-12-17771.0774.0761.0771.0-3.0-0.39%394,500
2025-12-16783.0787.0773.0774.0-13.0-1.65%219,200
2025-12-15785.0790.0779.0787.0+1.0+0.13%223,400
2025-12-12774.0786.0770.0786.0+18.0+2.34%376,700
2025-12-11770.0774.0763.0768.00.00.00%302,600
2025-12-10772.0774.0759.0768.0-4.0-0.52%395,400
2025-12-09773.0779.0765.0772.0-4.0-0.52%376,500
2025-12-08793.0793.0773.0776.0-11.0-1.40%375,100
2025-12-05791.0793.0785.0787.0-6.0-0.76%243,200
2025-12-04800.0804.0791.0793.0-5.0-0.63%341,000
2025-12-03821.0821.0796.0798.0-25.0-3.04%387,200
2025-12-02862.0863.0822.0823.0-37.0-4.30%258,800
2025-12-01869.0872.0858.0860.0-11.0-1.26%162,000
2025-11-28844.0874.0843.0871.0+28.0+3.32%405,900
2025-11-27846.0848.0835.0843.0-3.0-0.35%143,500
2025-11-26834.0846.0833.0846.0+16.0+1.93%236,000
2025-11-25831.0835.0826.0830.0+1.0+0.12%204,000
2025-11-21814.0829.0807.0829.0+16.0+1.97%304,900
2025-11-20811.0819.0809.0813.0+8.0+0.99%230,100
2025-11-19810.0816.0801.0805.0-6.0-0.74%276,700
2025-11-18820.0825.0809.0811.0-9.0-1.10%228,100
2025-11-17823.0825.0810.0820.0-2.0-0.24%290,400
2025-11-14830.0845.0817.0822.0-11.0-1.32%736,700
2025-11-13829.0847.0820.0833.0+11.0+1.34%555,700
2025-11-12825.0834.0814.0822.0-83.0-9.17%796,600
2025-11-11903.0911.0898.0905.0+3.0+0.33%359,900
2025-11-10913.0917.0900.0902.0-11.0-1.20%217,800
2025-11-07911.0919.0904.0913.0+7.0+0.77%368,000
2025-11-06909.0923.0906.0906.0-8.0-0.88%324,900
2025-11-05940.0946.0907.0914.0-26.0-2.77%406,900
2025-11-04915.0947.0911.0940.0+17.0+1.84%306,600
2025-10-31923.0926.0918.0923.00.00.00%206,900
2025-10-30905.0923.0905.0923.0+15.0+1.65%987,700
2025-10-29950.0954.0902.0908.0-42.0-4.42%876,600
2025-10-28958.0962.0937.0950.0-12.0-1.25%424,700
2025-10-27955.0972.0953.0962.0+13.0+1.37%288,100
2025-10-24956.0960.0945.0949.0-27.0-2.77%606,300
2025-10-23980.0984.0975.0976.0-11.0-1.11%198,600
2025-10-22965.0987.0962.0987.0+17.0+1.75%620,100
2025-10-21970.0977.0965.0970.0+2.0+0.21%146,400
2025-10-20966.0974.0958.0968.0+11.0+1.15%263,000
2025-10-17972.0974.0954.0957.0-16.0-1.64%138,200
2025-10-16962.0975.0962.0973.0+8.0+0.83%184,300
2025-10-15960.0969.0957.0965.0+15.0+1.58%165,400
2025-10-14951.0958.0942.0950.0-15.0-1.55%326,500
2025-10-10958.0965.0954.0965.0+3.0+0.31%229,900
2025-10-09955.0966.0955.0962.0+10.0+1.05%181,100
2025-10-08972.0977.0952.0952.0-20.0-2.06%210,900
2025-10-07989.0989.0968.0972.0+7.0+0.73%334,100
2025-10-06978.0984.0956.0965.0+12.0+1.26%331,600
2025-10-03952.0959.0944.0953.0+1.0+0.11%239,900
2025-10-02937.0965.0937.0952.0+20.0+2.15%392,300
2025-10-01927.0934.0922.0932.00.00.00%385,300
2025-09-30939.0939.0929.0932.0-6.0-0.64%211,000
2025-09-29942.0942.0935.0938.0-4.0-0.42%139,900
2025-09-26938.0944.0935.0942.0+4.0+0.43%218,600
2025-09-25945.0947.0936.0938.0-5.0-0.53%178,900
2025-09-24947.0953.0943.0943.0-3.0-0.32%178,100
2025-09-22955.0957.0946.0946.0-7.0-0.73%206,700
2025-09-19966.0972.0941.0953.0-9.0-0.94%521,500
2025-09-18963.0966.0953.0962.00.00.00%299,400
2025-09-17965.0971.0954.0962.0+5.0+0.52%326,400
2025-09-16935.0967.0933.0957.0+28.0+3.01%541,400
2025-09-12927.0935.0919.0929.0——242,900

直近120営業日分を表示