日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

TBSホールディングス(9401)の株価時系列情報

TBSホールディングス(9401)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
2024/03/28 4,323 4,353 4,174 4,205 510,900
2024/03/27 4,169 4,324 4,158 4,297 687,100
2024/03/26 4,128 4,171 4,080 4,141 279,800
2024/03/25 4,215 4,277 4,162 4,170 389,300
2024/03/22 4,172 4,209 4,127 4,181 409,200
2024/03/21 4,122 4,206 4,120 4,157 382,400
2024/03/19 4,028 4,075 4,004 4,075 312,900
2024/03/18 3,982 4,004 3,955 4,004 351,800
2024/03/15 3,921 3,988 3,910 3,967 505,300
2024/03/14 3,944 3,945 3,893 3,935 273,000
2024/03/13 3,970 3,997 3,909 3,954 326,600
2024/03/12 3,964 3,985 3,905 3,952 279,200
2024/03/11 3,950 3,995 3,862 3,964 459,400
2024/03/08 3,950 4,126 3,946 4,058 749,700
2024/03/07 4,000 4,073 3,957 3,988 685,600
2024/03/06 3,983 4,024 3,926 3,946 707,500
2024/03/05 4,060 4,114 4,020 4,053 402,800
2024/03/04 4,062 4,131 4,058 4,100 420,000
2024/03/01 3,970 4,093 3,944 4,057 483,200
2024/02/29 3,940 3,970 3,856 3,933 759,000
2024/02/28 4,042 4,060 3,884 3,942 855,600
2024/02/27 4,162 4,191 4,062 4,092 538,300
2024/02/26 4,270 4,299 4,173 4,182 388,400
2024/02/22 4,250 4,261 4,203 4,248 480,500
2024/02/21 4,278 4,313 4,216 4,253 425,600
2024/02/20 4,300 4,316 4,218 4,254 505,300
2024/02/19 4,327 4,356 4,257 4,300 368,300
2024/02/16 4,275 4,428 4,224 4,292 589,800
2024/02/15 4,208 4,262 4,143 4,250 507,300
2024/02/14 4,130 4,188 4,121 4,142 533,000
2024/02/13 4,031 4,123 3,954 4,122 855,000
2024/02/09 4,005 4,176 3,977 4,022 890,300
2024/02/08 4,025 4,034 3,950 3,970 1,105,900
2024/02/07 3,952 4,075 3,919 4,040 1,274,500
2024/02/06 3,957 4,001 3,904 3,971 772,100
2024/02/05 3,959 4,001 3,912 3,944 1,414,400
2024/02/02 3,582 4,212 3,579 4,099 4,596,600
2024/02/01 3,450 3,542 3,446 3,512 446,900
2024/01/31 3,385 3,442 3,372 3,440 483,100
2024/01/30 3,424 3,451 3,401 3,412 672,100
2024/01/29 3,381 3,445 3,381 3,428 550,800
2024/01/26 3,524 3,541 3,382 3,412 926,700
2024/01/25 3,510 3,588 3,508 3,584 446,000
2024/01/24 3,545 3,555 3,443 3,483 415,000
2024/01/23 3,564 3,571 3,492 3,503 586,100
2024/01/22 3,515 3,593 3,490 3,578 388,300
2024/01/19 3,510 3,510 3,446 3,491 504,100
2024/01/18 3,506 3,584 3,503 3,516 656,200
2024/01/17 3,442 3,547 3,442 3,485 973,000
2024/01/16 3,365 3,448 3,339 3,431 670,900
2024/01/15 3,260 3,418 3,256 3,382 758,500
2024/01/12 3,219 3,252 3,183 3,233 444,700
2024/01/11 3,233 3,235 3,170 3,193 533,500
2024/01/10 3,101 3,171 3,088 3,165 441,300
2024/01/09 2,988 3,098 2,978 3,098 589,000
2024/01/05 2,960 2,974 2,902 2,964 595,300
2024/01/04 2,993 2,996 2,937 2,990 668,200
2023/12/29 3,003 3,016 2,965 2,999 573,900
2023/12/28 3,026 3,026 2,965 2,996 412,900
2023/12/27 3,000 3,014 2,970 2,998 249,000
2023/12/26 2,959 3,002 2,943 2,994 283,800
2023/12/25 3,020 3,029 2,941 2,960 286,900
2023/12/22 2,977 2,992 2,956 2,985 301,500
2023/12/21 2,959 2,980 2,920 2,957 372,800
2023/12/20 2,987 3,032 2,976 2,990 402,000
2023/12/19 2,970 2,993 2,934 2,962 521,500
2023/12/18 2,979 3,000 2,880 2,960 705,200
2023/12/15 3,066 3,103 3,015 3,040 845,100
2023/12/14 3,100 3,174 3,065 3,118 839,800
2023/12/13 3,000 3,195 2,996 3,152 1,087,000
2023/12/12 2,953 2,986 2,922 2,952 376,700
2023/12/11 2,911 2,958 2,905 2,950 424,700
2023/12/08 2,923 2,942 2,892 2,909 548,500
2023/12/07 3,004 3,008 2,943 2,967 429,600
2023/12/06 2,924 3,039 2,924 3,004 685,700
2023/12/05 2,880 2,980 2,880 2,923 679,200
2023/12/04 2,825 2,895 2,799 2,879 479,700
2023/12/01 2,774 2,857 2,772 2,857 640,700
2023/11/30 2,665 2,754 2,665 2,747 647,700
2023/11/29 2,611 2,677 2,603 2,677 362,500
2023/11/28 2,660 2,666 2,608 2,645 247,000
2023/11/27 2,690 2,690 2,640 2,655 298,500
2023/11/24 2,642 2,698 2,642 2,689 552,000
2023/11/22 2,574 2,646 2,568 2,617 482,500
2023/11/21 2,555 2,603 2,539 2,593 365,400
2023/11/20 2,600 2,634 2,566 2,566 467,600
2023/11/17 2,560 2,614 2,551 2,611 409,700
2023/11/16 2,508 2,559 2,499 2,548 623,900
2023/11/15 2,484 2,528 2,455 2,506 638,100
2023/11/14 2,462 2,497 2,440 2,481 519,700
2023/11/13 2,622 2,624 2,422 2,482 1,447,800
2023/11/10 2,598 2,636 2,589 2,636 307,000
2023/11/09 2,600 2,639 2,565 2,631 347,500
2023/11/08 2,685 2,707 2,629 2,629 689,900
2023/11/07 2,721 2,763 2,674 2,675 732,500
2023/11/06 2,638 2,737 2,575 2,684 1,242,000
2023/11/02 2,549 2,623 2,540 2,612 1,013,700
2023/11/01 2,483 2,525 2,465 2,511 535,400
2023/10/31 2,395 2,449 2,376 2,448 620,100
2023/10/30 2,395 2,423 2,378 2,382 422,600
2023/10/27 2,403 2,411 2,361 2,411 533,800
2023/10/26 2,413 2,435 2,393 2,405 332,300
2023/10/25 2,476 2,483 2,419 2,428 502,600
2023/10/24 2,399 2,457 2,380 2,448 614,700
2023/10/23 2,381 2,412 2,368 2,392 287,800
2023/10/20 2,372 2,412 2,367 2,400 354,200
2023/10/19 2,367 2,411 2,364 2,379 267,000
2023/10/18 2,374 2,385 2,338 2,374 254,100
2023/10/17 2,421 2,438 2,363 2,379 209,300
2023/10/16 2,399 2,408 2,353 2,392 353,800
2023/10/13 2,377 2,447 2,377 2,428 467,500
2023/10/12 2,387 2,430 2,387 2,426 313,100
2023/10/11 2,366 2,392 2,342 2,366 346,900
2023/10/10 2,357 2,407 2,355 2,392 367,900
2023/10/06 2,315 2,366 2,314 2,355 353,600
2023/10/05 2,285 2,317 2,257 2,310 449,400
2023/10/04 2,350 2,350 2,252 2,268 833,100
2023/10/03 2,471 2,471 2,376 2,379 561,600
2023/10/02 2,506 2,538 2,474 2,478 329,200
2023/09/29 2,494 2,539 2,491 2,515 422,000
2023/09/28 2,550 2,553 2,492 2,508 359,700
2023/09/27 2,525 2,573 2,494 2,570 448,600
2023/09/26 2,548 2,586 2,541 2,572 315,100
2023/09/25 2,577 2,580 2,524 2,554 405,200
2023/09/22 2,545 2,584 2,513 2,575 643,200
2023/09/21 2,550 2,571 2,533 2,535 343,000
2023/09/20 2,613 2,621 2,542 2,560 595,700
2023/09/19 2,672 2,677 2,620 2,645 413,200
2023/09/15 2,645 2,679 2,629 2,655 608,100
2023/09/14 2,588 2,620 2,584 2,602 530,500
2023/09/13 2,584 2,599 2,550 2,563 525,200
2023/09/12 2,646 2,675 2,577 2,587 571,200
2023/09/11 2,636 2,645 2,604 2,630 302,600
2023/09/08 2,583 2,646 2,583 2,625 468,700
2023/09/07 2,650 2,650 2,612 2,622 444,300
2023/09/06 2,652 2,690 2,644 2,664 403,600
2023/09/05 2,688 2,688 2,624 2,653 388,400
2023/09/04 2,664 2,711 2,640 2,705 436,800
2023/09/01 2,612 2,668 2,598 2,664 370,400
2023/08/31 2,543 2,580 2,534 2,577 376,800
2023/08/30 2,564 2,569 2,538 2,547 293,600
2023/08/29 2,527 2,554 2,515 2,553 230,500
2023/08/28 2,491 2,524 2,487 2,524 246,800
2023/08/25 2,479 2,503 2,466 2,485 273,700
2023/08/24 2,507 2,511 2,488 2,493 326,400
2023/08/23 2,496 2,525 2,490 2,525 303,800
2023/08/22 2,517 2,530 2,503 2,527 192,900
2023/08/21 2,518 2,536 2,495 2,517 262,900
2023/08/18 2,571 2,588 2,498 2,519 512,400
2023/08/17 2,589 2,593 2,503 2,590 874,500
2023/08/16 2,676 2,693 2,669 2,680 194,600
2023/08/15 2,707 2,720 2,687 2,709 268,700
2023/08/14 2,687 2,702 2,671 2,684 296,800
2023/08/10 2,631 2,700 2,624 2,699 425,500
2023/08/09 2,674 2,674 2,629 2,653 441,300
2023/08/08 2,661 2,695 2,652 2,680 381,000
2023/08/07 2,591 2,694 2,571 2,652 704,000
2023/08/04 2,575 2,618 2,530 2,603 477,900
2023/08/03 2,645 2,652 2,572 2,576 601,800
2023/08/02 2,700 2,729 2,647 2,660 457,800
2023/08/01 2,680 2,730 2,673 2,726 557,200
2023/07/31 2,645 2,664 2,623 2,658 507,100
2023/07/28 2,583 2,601 2,548 2,595 433,500
2023/07/27 2,612 2,632 2,605 2,631 222,700
2023/07/26 2,625 2,634 2,599 2,622 212,900
2023/07/25 2,639 2,640 2,608 2,625 358,500
2023/07/24 2,638 2,638 2,605 2,630 285,100
2023/07/21 2,619 2,624 2,581 2,624 412,900
2023/07/20 2,640 2,678 2,630 2,643 420,700
2023/07/19 2,626 2,666 2,601 2,640 397,900
2023/07/18 2,551 2,584 2,546 2,576 316,000
2023/07/14 2,520 2,540 2,496 2,530 374,400
2023/07/13 2,514 2,559 2,474 2,542 396,000
2023/07/12 2,560 2,562 2,501 2,516 614,100
2023/07/11 2,623 2,625 2,527 2,549 642,600
2023/07/10 2,604 2,643 2,596 2,625 471,800
2023/07/07 2,652 2,652 2,568 2,621 660,600
2023/07/06 2,702 2,746 2,674 2,683 659,400
2023/07/05 2,740 2,750 2,697 2,721 515,100
2023/07/04 2,706 2,772 2,696 2,759 605,000
2023/07/03 2,650 2,749 2,650 2,733 660,200
2023/06/30 2,566 2,630 2,557 2,622 628,600
2023/06/29 2,600 2,619 2,554 2,574 497,900
2023/06/28 2,517 2,603 2,511 2,603 788,000
2023/06/27 2,546 2,553 2,474 2,525 568,500
2023/06/26 2,535 2,562 2,492 2,555 540,400
2023/06/23 2,568 2,628 2,521 2,532 978,300
2023/06/22 2,490 2,560 2,490 2,539 906,300
2023/06/21 2,441 2,479 2,427 2,477 357,400
2023/06/20 2,430 2,457 2,422 2,448 397,300
2023/06/19 2,441 2,442 2,416 2,438 372,200
2023/06/16 2,413 2,459 2,410 2,430 630,700
2023/06/15 2,405 2,422 2,392 2,419 401,100
2023/06/14 2,409 2,430 2,401 2,421 471,300
2023/06/13 2,382 2,406 2,371 2,396 416,300
2023/06/12 2,373 2,405 2,363 2,389 445,600
2023/06/09 2,329 2,365 2,300 2,365 673,800
2023/06/08 2,326 2,332 2,283 2,298 397,800
2023/06/07 2,331 2,362 2,314 2,325 416,000
2023/06/06 2,322 2,350 2,287 2,337 422,600

このページの先頭へ