TBグループ(6775)の株価時系列情報
TBグループ(6775)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/25 | 196 | 196 | 191 | 193 | 93,300 |
2024/04/24 | 197 | 200 | 193 | 195 | 152,900 |
2024/04/23 | 197 | 197 | 192 | 197 | 75,800 |
2024/04/22 | 197 | 203 | 191 | 194 | 379,900 |
2024/04/19 | 195 | 196 | 185 | 196 | 243,000 |
2024/04/18 | 199 | 202 | 193 | 193 | 440,300 |
2024/04/17 | 196 | 201 | 193 | 195 | 274,100 |
2024/04/16 | 191 | 195 | 184 | 193 | 244,600 |
2024/04/15 | 180 | 197 | 177 | 194 | 401,600 |
2024/04/12 | 174 | 203 | 173 | 182 | 1,461,100 |
2024/04/11 | 176 | 176 | 171 | 172 | 139,200 |
2024/04/10 | 180 | 181 | 176 | 176 | 66,900 |
2024/04/09 | 177 | 180 | 173 | 177 | 97,200 |
2024/04/08 | 175 | 181 | 175 | 177 | 110,600 |
2024/04/05 | 182 | 183 | 172 | 175 | 318,500 |
2024/04/04 | 191 | 192 | 182 | 182 | 274,500 |
2024/04/03 | 188 | 194 | 186 | 189 | 204,100 |
2024/04/02 | 209 | 209 | 188 | 190 | 457,400 |
2024/04/01 | 201 | 205 | 191 | 196 | 438,700 |
2024/03/29 | 205 | 217 | 191 | 200 | 1,017,200 |
2024/03/28 | 214 | 228 | 201 | 201 | 1,979,900 |
2024/03/27 | 208 | 275 | 197 | 226 | 11,402,400 |
2024/03/26 | 182 | 218 | 181 | 200 | 2,553,400 |
2024/03/25 | 182 | 183 | 178 | 182 | 129,700 |
2024/03/22 | 177 | 179 | 175 | 178 | 60,200 |
2024/03/21 | 175 | 180 | 173 | 180 | 101,600 |
2024/03/19 | 175 | 177 | 171 | 172 | 67,300 |
2024/03/18 | 178 | 178 | 170 | 174 | 81,400 |
2024/03/15 | 175 | 184 | 172 | 182 | 120,900 |
2024/03/14 | 167 | 178 | 167 | 174 | 147,400 |
2024/03/13 | 166 | 169 | 165 | 167 | 101,500 |
2024/03/12 | 164 | 170 | 164 | 166 | 81,700 |
2024/03/11 | 164 | 168 | 164 | 166 | 62,000 |
2024/03/08 | 169 | 169 | 165 | 165 | 78,300 |
2024/03/07 | 166 | 169 | 163 | 163 | 152,100 |
2024/03/06 | 163 | 167 | 163 | 164 | 44,800 |
2024/03/05 | 164 | 165 | 162 | 163 | 70,100 |
2024/03/04 | 165 | 169 | 163 | 165 | 88,600 |
2024/03/01 | 167 | 168 | 163 | 163 | 73,600 |
2024/02/29 | 166 | 167 | 165 | 166 | 23,700 |
2024/02/28 | 168 | 169 | 165 | 168 | 52,400 |
2024/02/27 | 171 | 171 | 166 | 168 | 36,400 |
2024/02/26 | 166 | 172 | 165 | 172 | 79,400 |
2024/02/22 | 168 | 169 | 163 | 164 | 179,400 |
2024/02/21 | 169 | 171 | 165 | 170 | 58,500 |
2024/02/20 | 167 | 175 | 167 | 170 | 84,500 |
2024/02/19 | 172 | 172 | 163 | 167 | 273,700 |
2024/02/16 | 173 | 174 | 169 | 170 | 71,200 |
2024/02/15 | 177 | 177 | 168 | 171 | 141,500 |
2024/02/14 | 181 | 181 | 175 | 176 | 94,300 |
2024/02/13 | 184 | 185 | 176 | 181 | 56,200 |
2024/02/09 | 188 | 193 | 178 | 184 | 304,800 |
2024/02/08 | 189 | 196 | 188 | 190 | 173,200 |
2024/02/07 | 194 | 199 | 190 | 190 | 175,700 |
2024/02/06 | 189 | 212 | 187 | 198 | 768,300 |
2024/02/05 | 182 | 187 | 182 | 186 | 47,600 |
2024/02/02 | 175 | 181 | 175 | 181 | 65,000 |
2024/02/01 | 177 | 180 | 168 | 175 | 226,900 |
2024/01/31 | 182 | 182 | 178 | 180 | 40,100 |
2024/01/30 | 188 | 188 | 180 | 181 | 78,900 |
2024/01/29 | 186 | 189 | 185 | 189 | 19,800 |
2024/01/26 | 186 | 192 | 185 | 185 | 65,600 |
2024/01/25 | 186 | 189 | 183 | 187 | 72,700 |
2024/01/24 | 187 | 187 | 183 | 184 | 38,200 |
2024/01/23 | 187 | 189 | 186 | 186 | 35,900 |
2024/01/22 | 191 | 192 | 185 | 189 | 68,500 |
2024/01/19 | 186 | 189 | 184 | 187 | 44,600 |
2024/01/18 | 195 | 195 | 183 | 184 | 146,800 |
2024/01/17 | 196 | 197 | 184 | 187 | 292,100 |
2024/01/16 | 202 | 203 | 194 | 196 | 151,500 |
2024/01/15 | 200 | 203 | 200 | 202 | 39,500 |
2024/01/12 | 202 | 203 | 198 | 203 | 73,700 |
2024/01/11 | 206 | 206 | 201 | 201 | 87,800 |
2024/01/10 | 209 | 211 | 205 | 207 | 115,400 |
2024/01/09 | 204 | 210 | 204 | 210 | 115,200 |
2024/01/05 | 208 | 209 | 202 | 204 | 75,900 |
2024/01/04 | 199 | 210 | 198 | 209 | 109,600 |
2023/12/29 | 205 | 207 | 202 | 205 | 61,000 |
2023/12/28 | 201 | 208 | 199 | 208 | 131,000 |
2023/12/27 | 199 | 206 | 195 | 196 | 294,400 |
2023/12/26 | 197 | 201 | 191 | 194 | 533,700 |
2023/12/25 | 199 | 202 | 196 | 198 | 297,300 |
2023/12/22 | 217 | 232 | 197 | 197 | 663,400 |
2023/12/21 | 215 | 216 | 209 | 209 | 149,100 |
2023/12/20 | 215 | 222 | 212 | 218 | 159,800 |
2023/12/19 | 208 | 213 | 208 | 211 | 103,200 |
2023/12/18 | 217 | 217 | 203 | 210 | 271,800 |
2023/12/15 | 218 | 219 | 211 | 213 | 139,800 |
2023/12/14 | 221 | 223 | 206 | 210 | 223,800 |
2023/12/13 | 230 | 236 | 216 | 221 | 327,200 |
2023/12/12 | 234 | 244 | 227 | 230 | 296,700 |
2023/12/11 | 239 | 247 | 231 | 233 | 203,100 |
2023/12/08 | 247 | 248 | 234 | 239 | 215,400 |
2023/12/07 | 242 | 252 | 238 | 245 | 380,900 |
2023/12/06 | 233 | 242 | 226 | 240 | 206,000 |
2023/12/05 | 232 | 242 | 231 | 232 | 295,900 |
2023/12/04 | 213 | 249 | 211 | 236 | 1,463,100 |
2023/12/01 | 212 | 217 | 209 | 213 | 130,900 |
2023/11/30 | 214 | 217 | 209 | 210 | 86,500 |
2023/11/29 | 219 | 219 | 215 | 215 | 74,800 |
2023/11/28 | 215 | 225 | 212 | 221 | 160,500 |
2023/11/27 | 217 | 219 | 211 | 216 | 97,200 |
2023/11/24 | 222 | 224 | 215 | 218 | 159,100 |
2023/11/22 | 227 | 229 | 219 | 221 | 173,800 |
2023/11/21 | 221 | 231 | 218 | 230 | 321,500 |
2023/11/20 | 221 | 224 | 214 | 222 | 258,400 |
2023/11/17 | 226 | 228 | 219 | 225 | 298,800 |
2023/11/16 | 234 | 235 | 224 | 224 | 312,000 |
2023/11/15 | 228 | 234 | 227 | 232 | 108,900 |
2023/11/14 | 231 | 234 | 226 | 230 | 50,900 |
2023/11/13 | 238 | 239 | 229 | 233 | 127,700 |
2023/11/10 | 237 | 239 | 232 | 233 | 95,800 |
2023/11/09 | 241 | 246 | 233 | 240 | 192,900 |
2023/11/08 | 247 | 251 | 243 | 243 | 53,900 |
2023/11/07 | 248 | 256 | 247 | 247 | 77,800 |
2023/11/06 | 247 | 255 | 247 | 251 | 127,800 |
2023/11/02 | 250 | 251 | 244 | 248 | 67,200 |
2023/11/01 | 238 | 251 | 238 | 246 | 220,500 |
2023/10/31 | 234 | 242 | 228 | 239 | 118,900 |
2023/10/30 | 240 | 240 | 235 | 238 | 103,200 |
2023/10/27 | 225 | 240 | 224 | 238 | 154,400 |
2023/10/26 | 232 | 233 | 227 | 227 | 187,800 |
2023/10/25 | 243 | 243 | 236 | 236 | 78,200 |
2023/10/24 | 237 | 245 | 235 | 240 | 397,200 |
2023/10/23 | 245 | 247 | 233 | 237 | 238,800 |
2023/10/20 | 245 | 249 | 244 | 248 | 118,100 |
2023/10/19 | 248 | 252 | 246 | 248 | 234,100 |
2023/10/18 | 249 | 257 | 249 | 255 | 110,500 |
2023/10/17 | 251 | 270 | 246 | 251 | 642,000 |
2023/10/16 | 248 | 253 | 246 | 249 | 171,600 |
2023/10/13 | 248 | 259 | 248 | 254 | 140,300 |
2023/10/12 | 254 | 257 | 247 | 251 | 168,700 |
2023/10/11 | 259 | 261 | 254 | 254 | 88,300 |
2023/10/10 | 260 | 264 | 259 | 260 | 116,100 |
2023/10/06 | 261 | 263 | 254 | 258 | 119,700 |
2023/10/05 | 258 | 272 | 256 | 263 | 295,600 |
2023/10/04 | 254 | 265 | 253 | 256 | 179,600 |
2023/10/03 | 266 | 268 | 256 | 258 | 142,900 |
2023/10/02 | 277 | 279 | 257 | 266 | 333,400 |
2023/09/29 | 273 | 283 | 269 | 272 | 287,600 |
2023/09/28 | 295 | 306 | 267 | 274 | 1,002,100 |
2023/09/27 | 280 | 303 | 280 | 295 | 1,217,200 |
2023/09/26 | 283 | 286 | 278 | 281 | 774,400 |
2023/09/25 | 267 | 285 | 259 | 282 | 1,406,800 |
2023/09/22 | 238 | 253 | 236 | 252 | 174,100 |
2023/09/21 | 250 | 250 | 239 | 239 | 71,500 |
2023/09/20 | 254 | 256 | 243 | 246 | 133,000 |
2023/09/19 | 250 | 254 | 242 | 253 | 204,800 |
2023/09/15 | 258 | 259 | 251 | 251 | 91,700 |
2023/09/14 | 257 | 257 | 251 | 257 | 154,200 |
2023/09/13 | 263 | 282 | 256 | 259 | 756,300 |
2023/09/12 | 266 | 269 | 254 | 259 | 255,200 |
2023/09/11 | 255 | 267 | 253 | 266 | 255,500 |
2023/09/08 | 256 | 256 | 251 | 255 | 94,400 |
2023/09/07 | 256 | 262 | 252 | 256 | 103,000 |
2023/09/06 | 258 | 263 | 255 | 257 | 143,800 |
2023/09/05 | 247 | 268 | 245 | 260 | 284,500 |
2023/09/04 | 245 | 251 | 239 | 248 | 140,200 |
2023/09/01 | 239 | 244 | 236 | 242 | 74,400 |
2023/08/31 | 234 | 252 | 233 | 242 | 236,800 |
2023/08/30 | 237 | 240 | 231 | 232 | 155,000 |
2023/08/29 | 240 | 242 | 234 | 238 | 172,300 |
2023/08/28 | 245 | 245 | 238 | 239 | 107,400 |
2023/08/25 | 239 | 247 | 237 | 243 | 109,700 |
2023/08/24 | 244 | 247 | 240 | 244 | 88,900 |
2023/08/23 | 246 | 247 | 240 | 244 | 223,900 |
2023/08/22 | 246 | 252 | 243 | 250 | 140,800 |
2023/08/21 | 235 | 247 | 234 | 245 | 165,700 |
2023/08/18 | 231 | 237 | 230 | 233 | 109,700 |
2023/08/17 | 236 | 240 | 225 | 234 | 233,800 |
2023/08/16 | 261 | 264 | 234 | 235 | 754,400 |
2023/08/15 | 270 | 272 | 261 | 262 | 270,200 |
2023/08/14 | 266 | 286 | 260 | 269 | 439,100 |
2023/08/10 | 281 | 282 | 263 | 273 | 506,700 |
2023/08/09 | 290 | 300 | 285 | 289 | 760,200 |
2023/08/08 | 267 | 292 | 267 | 290 | 829,000 |
2023/08/07 | 272 | 272 | 263 | 265 | 149,600 |
2023/08/04 | 260 | 266 | 257 | 264 | 184,700 |
2023/08/03 | 268 | 274 | 261 | 261 | 182,800 |
2023/08/02 | 271 | 283 | 267 | 269 | 359,000 |
2023/08/01 | 271 | 279 | 269 | 276 | 363,900 |
2023/07/31 | 245 | 286 | 244 | 279 | 1,785,400 |
2023/07/28 | 250 | 251 | 237 | 241 | 378,900 |
2023/07/27 | 252 | 259 | 252 | 253 | 87,300 |
2023/07/26 | 259 | 259 | 248 | 255 | 257,400 |
2023/07/25 | 270 | 272 | 253 | 261 | 659,900 |
2023/07/24 | 270 | 273 | 268 | 269 | 230,500 |
2023/07/21 | 280 | 282 | 270 | 272 | 357,300 |
2023/07/20 | 286 | 291 | 279 | 283 | 259,700 |
2023/07/19 | 279 | 291 | 276 | 291 | 333,600 |
2023/07/18 | 275 | 280 | 273 | 276 | 205,100 |
2023/07/14 | 284 | 285 | 275 | 275 | 232,800 |
2023/07/13 | 282 | 289 | 278 | 281 | 383,500 |
2023/07/12 | 282 | 291 | 275 | 279 | 478,800 |
2023/07/11 | 258 | 291 | 258 | 288 | 1,581,200 |
2023/07/10 | 282 | 283 | 245 | 258 | 2,100,300 |
2023/07/07 | 295 | 308 | 288 | 295 | 1,038,300 |
2023/07/06 | 319 | 345 | 295 | 308 | 1,599,200 |
2023/07/05 | 335 | 351 | 314 | 322 | 1,305,400 |
2023/07/04 | 329 | 362 | 326 | 341 | 2,574,900 |