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 |
|---|---|---|---|---|---|
| 2025/07/31 | 130 | 130 | 124 | 129 | 104,400 |
| 2025/07/30 | 127 | 131 | 127 | 128 | 95,200 |
| 2025/07/29 | 128 | 128 | 126 | 127 | 23,600 |
| 2025/07/28 | 126 | 128 | 126 | 126 | 46,900 |
| 2025/07/25 | 126 | 128 | 125 | 126 | 21,200 |
| 2025/07/24 | 126 | 128 | 125 | 127 | 56,100 |
| 2025/07/23 | 128 | 128 | 125 | 126 | 70,800 |
| 2025/07/22 | 130 | 131 | 126 | 127 | 44,400 |
| 2025/07/18 | 129 | 134 | 128 | 130 | 219,100 |
| 2025/07/17 | 126 | 129 | 125 | 129 | 34,900 |
| 2025/07/16 | 127 | 128 | 126 | 127 | 43,600 |
| 2025/07/15 | 128 | 129 | 124 | 127 | 98,400 |
| 2025/07/14 | 127 | 129 | 125 | 128 | 103,300 |
| 2025/07/11 | 128 | 129 | 126 | 127 | 38,700 |
| 2025/07/10 | 128 | 128 | 125 | 126 | 120,800 |
| 2025/07/09 | 125 | 130 | 123 | 128 | 256,400 |
| 2025/07/08 | 121 | 126 | 121 | 125 | 119,200 |
| 2025/07/07 | 121 | 122 | 121 | 122 | 25,100 |
| 2025/07/04 | 120 | 123 | 120 | 120 | 62,100 |
| 2025/07/03 | 121 | 123 | 120 | 121 | 47,700 |
| 2025/07/02 | 123 | 124 | 121 | 122 | 134,900 |
| 2025/07/01 | 124 | 126 | 123 | 123 | 79,700 |
| 2025/06/30 | 127 | 127 | 123 | 125 | 88,400 |
| 2025/06/27 | 128 | 129 | 125 | 126 | 75,100 |
| 2025/06/26 | 130 | 131 | 127 | 127 | 89,000 |
| 2025/06/25 | 128 | 132 | 125 | 129 | 153,400 |
| 2025/06/24 | 123 | 130 | 123 | 127 | 211,500 |
| 2025/06/23 | 124 | 125 | 122 | 122 | 103,600 |
| 2025/06/20 | 128 | 128 | 123 | 124 | 125,200 |
| 2025/06/19 | 127 | 129 | 124 | 128 | 90,000 |
| 2025/06/18 | 124 | 126 | 124 | 126 | 61,900 |
| 2025/06/17 | 126 | 126 | 121 | 125 | 145,000 |
| 2025/06/16 | 124 | 125 | 122 | 125 | 61,700 |
| 2025/06/13 | 124 | 124 | 122 | 122 | 66,500 |
| 2025/06/12 | 124 | 125 | 123 | 123 | 15,900 |
| 2025/06/11 | 124 | 125 | 123 | 124 | 30,400 |
| 2025/06/10 | 121 | 125 | 121 | 123 | 48,400 |
| 2025/06/09 | 124 | 128 | 120 | 123 | 168,900 |
| 2025/06/06 | 124 | 124 | 122 | 122 | 46,000 |
| 2025/06/05 | 129 | 129 | 122 | 123 | 139,000 |
| 2025/06/04 | 128 | 128 | 125 | 127 | 65,600 |
| 2025/06/03 | 127 | 128 | 127 | 127 | 38,100 |
| 2025/06/02 | 127 | 128 | 125 | 126 | 60,300 |
| 2025/05/30 | 131 | 131 | 128 | 128 | 89,300 |
| 2025/05/29 | 131 | 133 | 131 | 132 | 51,600 |
| 2025/05/28 | 132 | 133 | 130 | 131 | 35,200 |
| 2025/05/27 | 132 | 136 | 127 | 132 | 217,400 |
| 2025/05/26 | 129 | 133 | 129 | 133 | 49,400 |
| 2025/05/23 | 137 | 138 | 129 | 130 | 148,700 |
| 2025/05/22 | 143 | 144 | 134 | 135 | 430,900 |
| 2025/05/21 | 146 | 147 | 142 | 144 | 74,800 |
| 2025/05/20 | 147 | 155 | 142 | 144 | 706,000 |
| 2025/05/19 | 142 | 145 | 140 | 145 | 71,600 |
| 2025/05/16 | 140 | 146 | 138 | 143 | 190,600 |
| 2025/05/15 | 133 | 145 | 132 | 143 | 825,300 |
| 2025/05/14 | 132 | 136 | 132 | 133 | 123,700 |
| 2025/05/13 | 130 | 132 | 129 | 132 | 107,000 |
| 2025/05/12 | 133 | 137 | 129 | 129 | 326,400 |
| 2025/05/09 | 127 | 155 | 126 | 131 | 5,154,800 |
| 2025/05/08 | 130 | 131 | 125 | 127 | 85,300 |
| 2025/05/07 | 127 | 130 | 124 | 130 | 251,400 |
| 2025/05/02 | 123 | 125 | 123 | 123 | 50,300 |
| 2025/05/01 | 126 | 126 | 122 | 124 | 79,300 |
| 2025/04/30 | 123 | 126 | 122 | 126 | 43,800 |
| 2025/04/28 | 122 | 124 | 120 | 124 | 131,100 |
| 2025/04/25 | 126 | 126 | 122 | 122 | 90,600 |
| 2025/04/24 | 123 | 126 | 121 | 125 | 251,600 |
| 2025/04/23 | 120 | 123 | 120 | 121 | 211,100 |
| 2025/04/22 | 120 | 124 | 115 | 118 | 389,700 |
| 2025/04/21 | 117 | 123 | 115 | 121 | 294,200 |
| 2025/04/18 | 121 | 121 | 117 | 117 | 116,600 |
| 2025/04/17 | 129 | 134 | 118 | 119 | 1,003,200 |
| 2025/04/16 | 133 | 142 | 122 | 127 | 2,056,800 |
| 2025/04/15 | 123 | 149 | 121 | 129 | 5,249,600 |
| 2025/04/14 | 116 | 141 | 114 | 121 | 3,659,100 |
| 2025/04/11 | 109 | 117 | 109 | 113 | 212,500 |
| 2025/04/10 | 115 | 126 | 108 | 111 | 1,475,100 |
| 2025/04/09 | 107 | 109 | 104 | 105 | 169,600 |
| 2025/04/08 | 107 | 117 | 107 | 110 | 398,500 |
| 2025/04/07 | 100 | 128 | 98 | 100 | 2,112,100 |
| 2025/04/04 | 119 | 171 | 104 | 112 | 3,431,700 |
| 2025/04/03 | 132 | 133 | 117 | 121 | 339,800 |
| 2025/04/02 | 138 | 140 | 135 | 136 | 42,800 |
| 2025/04/01 | 138 | 145 | 134 | 138 | 104,100 |
| 2025/03/31 | 139 | 140 | 134 | 135 | 23,500 |
| 2025/03/28 | 139 | 141 | 135 | 138 | 50,100 |
| 2025/03/27 | 145 | 147 | 139 | 140 | 57,400 |
| 2025/03/26 | 151 | 151 | 140 | 145 | 230,100 |
| 2025/03/25 | 135 | 174 | 134 | 145 | 1,769,600 |
| 2025/03/24 | 138 | 138 | 135 | 136 | 25,200 |
| 2025/03/21 | 133 | 139 | 132 | 139 | 48,800 |
| 2025/03/19 | 136 | 137 | 133 | 134 | 10,600 |
| 2025/03/18 | 134 | 136 | 133 | 136 | 12,400 |
| 2025/03/17 | 132 | 134 | 131 | 132 | 34,800 |
| 2025/03/14 | 131 | 133 | 129 | 132 | 19,600 |
| 2025/03/13 | 131 | 132 | 130 | 132 | 5,300 |
| 2025/03/12 | 131 | 131 | 129 | 130 | 7,000 |
| 2025/03/11 | 131 | 131 | 128 | 131 | 18,300 |
| 2025/03/10 | 130 | 133 | 130 | 131 | 28,600 |
| 2025/03/07 | 131 | 132 | 129 | 131 | 15,000 |
| 2025/03/06 | 131 | 135 | 130 | 132 | 30,500 |
| 2025/03/05 | 129 | 131 | 127 | 131 | 9,400 |
| 2025/03/04 | 130 | 130 | 127 | 129 | 18,600 |
| 2025/03/03 | 131 | 132 | 130 | 131 | 8,200 |
| 2025/02/28 | 130 | 131 | 126 | 130 | 38,300 |
| 2025/02/27 | 131 | 132 | 131 | 131 | 3,800 |
| 2025/02/26 | 130 | 131 | 129 | 131 | 10,800 |
| 2025/02/25 | 131 | 133 | 129 | 129 | 39,700 |
| 2025/02/21 | 132 | 134 | 130 | 131 | 32,100 |
| 2025/02/20 | 136 | 137 | 134 | 134 | 14,000 |
| 2025/02/19 | 133 | 139 | 133 | 137 | 53,600 |
| 2025/02/18 | 131 | 134 | 130 | 132 | 20,300 |
| 2025/02/17 | 132 | 133 | 130 | 130 | 12,700 |
| 2025/02/14 | 130 | 133 | 130 | 132 | 13,400 |
| 2025/02/13 | 131 | 132 | 129 | 130 | 22,100 |
| 2025/02/12 | 128 | 132 | 128 | 131 | 51,900 |
| 2025/02/10 | 129 | 129 | 126 | 126 | 12,700 |
| 2025/02/07 | 126 | 128 | 124 | 127 | 54,600 |
| 2025/02/06 | 126 | 126 | 123 | 126 | 21,800 |
| 2025/02/05 | 123 | 125 | 123 | 124 | 14,400 |
| 2025/02/04 | 126 | 126 | 123 | 124 | 32,300 |
| 2025/02/03 | 129 | 129 | 124 | 126 | 46,600 |
| 2025/01/31 | 130 | 130 | 127 | 128 | 22,500 |
| 2025/01/30 | 128 | 130 | 127 | 130 | 39,000 |
| 2025/01/29 | 131 | 132 | 128 | 129 | 28,100 |
| 2025/01/28 | 130 | 131 | 129 | 129 | 14,600 |
| 2025/01/27 | 131 | 131 | 130 | 131 | 14,200 |
| 2025/01/24 | 130 | 133 | 128 | 130 | 57,100 |
| 2025/01/23 | 130 | 132 | 129 | 130 | 26,400 |
| 2025/01/22 | 132 | 134 | 129 | 131 | 109,300 |
| 2025/01/21 | 130 | 149 | 127 | 132 | 343,200 |
| 2025/01/20 | 130 | 130 | 128 | 130 | 15,200 |
| 2025/01/17 | 126 | 130 | 125 | 130 | 25,900 |
| 2025/01/16 | 130 | 130 | 125 | 128 | 40,200 |
| 2025/01/15 | 131 | 131 | 128 | 128 | 21,300 |
| 2025/01/14 | 132 | 132 | 127 | 131 | 31,400 |
| 2025/01/10 | 134 | 136 | 129 | 131 | 86,600 |
| 2025/01/09 | 138 | 139 | 135 | 135 | 16,300 |
| 2025/01/08 | 136 | 139 | 136 | 137 | 23,000 |
| 2025/01/07 | 136 | 138 | 132 | 136 | 27,600 |
| 2025/01/06 | 135 | 138 | 134 | 136 | 35,700 |
| 2024/12/30 | 133 | 136 | 133 | 136 | 24,400 |
| 2024/12/27 | 130 | 135 | 130 | 135 | 25,200 |
| 2024/12/26 | 132 | 135 | 131 | 132 | 151,700 |
| 2024/12/25 | 131 | 132 | 127 | 130 | 77,800 |
| 2024/12/24 | 135 | 138 | 127 | 131 | 224,400 |
| 2024/12/23 | 140 | 141 | 131 | 136 | 88,600 |
| 2024/12/20 | 137 | 141 | 137 | 140 | 34,100 |
| 2024/12/19 | 139 | 140 | 137 | 139 | 25,100 |
| 2024/12/18 | 140 | 142 | 137 | 141 | 38,700 |
| 2024/12/17 | 137 | 140 | 136 | 138 | 23,300 |
| 2024/12/16 | 141 | 142 | 137 | 139 | 27,000 |
| 2024/12/13 | 140 | 141 | 138 | 141 | 26,700 |
| 2024/12/12 | 142 | 143 | 138 | 138 | 47,600 |
| 2024/12/11 | 142 | 143 | 140 | 142 | 17,800 |
| 2024/12/10 | 140 | 142 | 138 | 141 | 55,200 |
| 2024/12/09 | 138 | 140 | 138 | 138 | 47,800 |
| 2024/12/06 | 140 | 140 | 136 | 138 | 64,900 |
| 2024/12/05 | 147 | 148 | 137 | 138 | 122,600 |
| 2024/12/04 | 147 | 150 | 144 | 144 | 78,500 |
| 2024/12/03 | 148 | 150 | 148 | 150 | 15,900 |
| 2024/12/02 | 150 | 152 | 149 | 149 | 86,400 |
| 2024/11/29 | 154 | 154 | 149 | 150 | 37,900 |
| 2024/11/28 | 156 | 156 | 154 | 155 | 11,700 |
| 2024/11/27 | 155 | 156 | 153 | 156 | 16,500 |
| 2024/11/26 | 159 | 159 | 155 | 156 | 26,800 |
| 2024/11/25 | 158 | 161 | 157 | 159 | 15,700 |
| 2024/11/22 | 158 | 159 | 156 | 158 | 37,800 |
| 2024/11/21 | 151 | 170 | 151 | 158 | 108,000 |
| 2024/11/20 | 152 | 153 | 150 | 151 | 21,800 |
| 2024/11/19 | 149 | 151 | 147 | 151 | 33,600 |
| 2024/11/18 | 149 | 153 | 146 | 151 | 27,300 |
| 2024/11/15 | 150 | 153 | 150 | 150 | 37,700 |
| 2024/11/14 | 151 | 151 | 147 | 150 | 60,300 |
| 2024/11/13 | 158 | 158 | 152 | 152 | 37,600 |
| 2024/11/12 | 155 | 162 | 155 | 157 | 33,100 |
| 2024/11/11 | 159 | 159 | 151 | 156 | 76,800 |
| 2024/11/08 | 165 | 167 | 162 | 162 | 35,400 |
| 2024/11/07 | 169 | 169 | 163 | 165 | 41,400 |
| 2024/11/06 | 166 | 168 | 164 | 164 | 54,300 |
| 2024/11/05 | 159 | 167 | 159 | 166 | 25,400 |
| 2024/11/01 | 162 | 164 | 158 | 161 | 43,700 |
| 2024/10/31 | 164 | 166 | 160 | 165 | 26,200 |
| 2024/10/30 | 162 | 168 | 159 | 164 | 34,400 |
| 2024/10/29 | 159 | 161 | 158 | 161 | 19,400 |
| 2024/10/28 | 155 | 162 | 155 | 159 | 22,600 |
| 2024/10/25 | 163 | 163 | 153 | 159 | 108,700 |
| 2024/10/24 | 164 | 165 | 161 | 163 | 41,100 |
| 2024/10/23 | 168 | 168 | 163 | 164 | 50,500 |
| 2024/10/22 | 169 | 169 | 166 | 166 | 35,600 |
| 2024/10/21 | 167 | 171 | 163 | 169 | 102,700 |
| 2024/10/18 | 172 | 195 | 166 | 169 | 883,500 |
| 2024/10/17 | 172 | 173 | 166 | 167 | 48,200 |
| 2024/10/16 | 173 | 175 | 170 | 172 | 40,000 |
| 2024/10/15 | 175 | 179 | 172 | 178 | 69,000 |
| 2024/10/11 | 175 | 188 | 172 | 176 | 176,400 |
| 2024/10/10 | 165 | 192 | 164 | 180 | 411,000 |
| 2024/10/09 | 167 | 167 | 165 | 165 | 13,500 |
| 2024/10/08 | 172 | 172 | 163 | 166 | 45,200 |
| 2024/10/07 | 175 | 175 | 172 | 172 | 13,600 |