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 |
|---|---|---|---|---|---|
| 2024/07/26 | 156 | 157 | 153 | 156 | 58,200 |
| 2024/07/25 | 157 | 158 | 156 | 156 | 48,700 |
| 2024/07/24 | 159 | 159 | 157 | 157 | 28,600 |
| 2024/07/23 | 160 | 160 | 158 | 158 | 45,900 |
| 2024/07/22 | 160 | 160 | 158 | 159 | 31,200 |
| 2024/07/19 | 159 | 160 | 159 | 159 | 26,700 |
| 2024/07/18 | 161 | 162 | 158 | 159 | 56,700 |
| 2024/07/17 | 162 | 164 | 162 | 162 | 38,500 |
| 2024/07/16 | 159 | 163 | 159 | 162 | 96,300 |
| 2024/07/12 | 158 | 160 | 158 | 159 | 42,600 |
| 2024/07/11 | 159 | 160 | 158 | 159 | 40,800 |
| 2024/07/10 | 161 | 162 | 158 | 158 | 26,500 |
| 2024/07/09 | 159 | 161 | 159 | 160 | 34,400 |
| 2024/07/08 | 160 | 161 | 158 | 161 | 48,100 |
| 2024/07/05 | 161 | 162 | 160 | 160 | 34,000 |
| 2024/07/04 | 163 | 164 | 162 | 162 | 42,400 |
| 2024/07/03 | 164 | 164 | 163 | 163 | 36,200 |
| 2024/07/02 | 163 | 166 | 162 | 164 | 57,100 |
| 2024/07/01 | 165 | 166 | 162 | 163 | 41,500 |
| 2024/06/28 | 167 | 174 | 162 | 165 | 315,900 |
| 2024/06/27 | 161 | 172 | 160 | 166 | 261,800 |
| 2024/06/26 | 162 | 162 | 160 | 161 | 35,000 |
| 2024/06/25 | 163 | 163 | 160 | 161 | 42,700 |
| 2024/06/24 | 163 | 164 | 159 | 160 | 39,000 |
| 2024/06/21 | 161 | 164 | 159 | 163 | 67,800 |
| 2024/06/20 | 157 | 161 | 157 | 159 | 107,600 |
| 2024/06/19 | 160 | 160 | 156 | 157 | 93,300 |
| 2024/06/18 | 161 | 161 | 159 | 159 | 34,000 |
| 2024/06/17 | 161 | 164 | 158 | 160 | 80,500 |
| 2024/06/14 | 160 | 162 | 159 | 161 | 71,200 |
| 2024/06/13 | 166 | 166 | 159 | 160 | 228,800 |
| 2024/06/12 | 165 | 173 | 165 | 166 | 173,400 |
| 2024/06/11 | 166 | 167 | 164 | 164 | 61,800 |
| 2024/06/10 | 167 | 168 | 164 | 166 | 86,800 |
| 2024/06/07 | 168 | 168 | 165 | 166 | 94,800 |
| 2024/06/06 | 169 | 171 | 166 | 168 | 66,700 |
| 2024/06/05 | 170 | 172 | 168 | 168 | 134,200 |
| 2024/06/04 | 174 | 176 | 169 | 170 | 404,500 |
| 2024/06/03 | 166 | 197 | 166 | 179 | 3,335,300 |
| 2024/05/31 | 163 | 165 | 160 | 163 | 37,600 |
| 2024/05/30 | 162 | 168 | 159 | 163 | 188,400 |
| 2024/05/29 | 170 | 170 | 162 | 163 | 181,400 |
| 2024/05/28 | 170 | 175 | 168 | 172 | 79,500 |
| 2024/05/27 | 166 | 169 | 163 | 168 | 191,500 |
| 2024/05/24 | 167 | 169 | 162 | 165 | 104,100 |
| 2024/05/23 | 176 | 177 | 167 | 171 | 174,600 |
| 2024/05/22 | 180 | 181 | 174 | 177 | 96,800 |
| 2024/05/21 | 183 | 185 | 180 | 180 | 100,800 |
| 2024/05/20 | 181 | 187 | 181 | 182 | 57,800 |
| 2024/05/17 | 179 | 182 | 178 | 181 | 49,500 |
| 2024/05/16 | 180 | 181 | 177 | 180 | 81,300 |
| 2024/05/15 | 185 | 193 | 181 | 185 | 75,500 |
| 2024/05/14 | 181 | 188 | 180 | 184 | 54,300 |
| 2024/05/13 | 181 | 185 | 178 | 182 | 57,200 |
| 2024/05/10 | 183 | 185 | 178 | 185 | 79,400 |
| 2024/05/09 | 180 | 182 | 174 | 180 | 114,800 |
| 2024/05/08 | 184 | 184 | 179 | 180 | 130,300 |
| 2024/05/07 | 187 | 189 | 183 | 184 | 74,600 |
| 2024/05/02 | 185 | 188 | 181 | 185 | 91,100 |
| 2024/05/01 | 186 | 189 | 182 | 184 | 100,200 |
| 2024/04/30 | 188 | 190 | 186 | 189 | 88,400 |
| 2024/04/26 | 192 | 193 | 188 | 189 | 123,100 |
| 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 |