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

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
1986/12/27 425 425 420 420 5,000
1986/12/26 430 430 415 415 21,000
1986/12/25 431 432 420 425 33,000
1986/12/24 430 438 425 425 63,000
1986/12/23 422 425 410 425 64,000
1986/12/22 436 440 421 427 56,000
1986/12/19 460 464 440 449 61,000
1986/12/18 471 480 463 463 118,000
1986/12/17 470 475 465 470 158,000
1986/12/16 500 500 460 460 403,000
1986/12/15 469 509 468 490 370,000
1986/12/12 465 465 451 465 249,000
1986/12/11 445 470 443 465 140,000
1986/12/10 439 449 435 449 65,000
1986/12/09 430 440 425 425 65,000
1986/12/08 425 430 422 430 31,000
1986/12/06 415 435 414 421 59,000
1986/12/05 427 429 420 420 27,000
1986/12/04 428 428 422 426 80,000
1986/12/03 426 430 425 430 33,000
1986/12/02 430 430 425 425 45,000
1986/12/01 436 440 427 427 74,000
1986/11/29 425 435 425 426 75,000
1986/11/28 435 440 410 420 163,000
1986/11/27 385 435 385 430 68,000
1986/11/26 384 390 370 380 67,000
1986/11/25 384 386 377 385 36,000
1986/11/22 380 380 376 376 5,000
1986/11/21 370 373 370 370 29,000
1986/11/20 381 381 375 375 17,000
1986/11/19 381 381 380 380 31,000
1986/11/18 381 381 381 381 3,000
1986/11/17 389 390 386 386 17,000
1986/11/14 385 390 385 390 9,000
1986/11/13 389 391 385 385 15,000
1986/11/12 386 390 380 385 44,000
1986/11/11 386 390 385 385 7,000
1986/11/10 390 393 380 380 12,000
1986/11/07 390 390 390 390 14,000
1986/11/06 391 395 390 390 8,000
1986/11/05 399 400 390 390 9,000
1986/11/04 400 401 400 400 22,000
1986/11/01 390 400 390 400 20,000
1986/10/31 385 390 380 390 16,000
1986/10/29 390 392 380 380 29,000
1986/10/27 390 391 390 390 11,000
1986/10/25 391 395 390 390 18,000
1986/10/24 390 390 385 390 28,000
1986/10/23 380 385 375 385 18,000
1986/10/22 387 389 380 380 12,000
1986/10/21 404 406 385 385 18,000
1986/10/20 403 407 401 404 21,000
1986/10/17 384 403 384 403 13,000
1986/10/16 373 385 373 380 12,000
1986/10/15 375 375 375 375 14,000
1986/10/14 378 380 373 375 15,000
1986/10/13 362 380 362 380 8,000
1986/10/09 352 365 351 365 20,000
1986/10/08 360 360 353 353 45,000
1986/10/07 370 370 360 360 35,000
1986/10/06 370 370 365 365 49,000
1986/10/04 366 370 350 370 23,000
1986/10/03 375 375 365 365 12,000
1986/10/02 380 380 370 370 34,000
1986/10/01 385 385 380 380 20,000
1986/09/30 380 380 380 380 32,000
1986/09/29 380 380 380 380 5,000
1986/09/27 380 385 380 380 22,000
1986/09/26 375 385 375 377 52,000
1986/09/25 390 393 385 385 22,000
1986/09/24 390 390 385 390 38,000
1986/09/22 391 391 385 388 27,000
1986/09/19 383 390 383 390 36,000
1986/09/18 385 385 380 380 14,000
1986/09/17 390 390 380 380 29,000
1986/09/16 383 383 375 383 13,000
1986/09/12 386 390 380 380 38,000
1986/09/11 393 393 390 390 68,000
1986/09/10 397 397 393 393 13,000
1986/09/09 395 400 393 397 16,000
1986/09/08 397 400 393 393 29,000
1986/09/06 400 400 396 396 24,000
1986/09/05 397 400 397 400 27,000
1986/09/04 399 399 398 398 17,000
1986/09/03 398 398 396 397 19,000
1986/09/02 400 400 397 397 16,000
1986/09/01 405 405 397 400 30,000
1986/08/30 402 410 400 400 23,000
1986/08/29 410 411 400 400 16,000
1986/08/28 401 410 400 410 31,000
1986/08/27 400 405 397 401 27,000
1986/08/26 396 410 395 410 21,000
1986/08/25 400 400 393 393 25,000
1986/08/23 391 401 390 390 32,000
1986/08/22 405 406 386 386 110,000
1986/08/21 404 410 400 405 31,000
1986/08/20 405 410 402 404 30,000
1986/08/19 406 410 405 405 35,000
1986/08/18 410 410 407 407 35,000
1986/08/15 410 410 406 406 52,000
1986/08/14 411 413 406 406 39,000
1986/08/13 405 411 405 406 54,000
1986/08/12 426 426 400 400 61,000
1986/08/11 423 423 418 418 79,000
1986/08/08 425 430 422 422 65,000
1986/08/07 430 440 430 440 21,000
1986/08/06 430 440 427 440 13,000
1986/08/05 426 430 425 426 18,000
1986/08/04 422 427 422 425 24,000
1986/08/02 426 430 421 421 7,000
1986/08/01 425 425 421 421 25,000
1986/07/31 431 440 422 422 35,000
1986/07/30 427 433 427 430 14,000
1986/07/29 430 440 420 422 118,000
1986/07/28 440 441 435 435 28,000
1986/07/26 440 445 440 445 22,000
1986/07/25 437 438 435 436 29,000
1986/07/24 442 442 436 436 31,000
1986/07/23 441 441 435 435 52,000
1986/07/22 440 445 435 435 35,000
1986/07/21 440 440 430 430 46,000
1986/07/19 450 450 443 443 31,000
1986/07/18 445 450 445 446 46,000
1986/07/17 465 465 443 443 54,000
1986/07/16 462 470 462 470 11,000
1986/07/15 475 475 461 461 23,000
1986/07/14 475 480 470 480 16,000
1986/07/11 465 475 465 470 30,000
1986/07/10 464 464 455 456 34,000
1986/07/09 467 475 465 465 21,000
1986/07/08 479 479 465 467 44,000
1986/07/07 480 490 478 479 26,000
1986/07/05 486 488 481 482 15,000
1986/07/04 500 500 481 481 53,000
1986/07/03 499 500 497 499 46,000
1986/07/02 513 513 495 500 85,000
1986/07/01 515 520 507 515 129,000
1986/06/30 515 520 506 515 69,000
1986/06/28 513 517 506 506 74,000
1986/06/27 530 531 500 505 347,000
1986/06/26 483 529 482 523 356,000
1986/06/25 483 490 477 477 77,000
1986/06/24 485 485 483 484 22,000
1986/06/23 488 490 480 480 28,000
1986/06/21 478 480 478 480 35,000
1986/06/20 499 499 476 477 151,000
1986/06/19 465 509 460 495 180,000
1986/06/18 451 459 450 459 49,000
1986/06/17 455 460 450 450 48,000
1986/06/16 456 460 450 450 51,000
1986/06/13 450 460 450 456 41,000
1986/06/12 446 458 446 458 10,000
1986/06/11 455 460 440 440 63,000
1986/06/10 461 465 455 460 52,000
1986/06/09 465 465 460 460 14,000
1986/06/07 465 466 460 465 32,000
1986/06/06 472 472 465 472 32,000
1986/06/05 465 470 465 467 43,000
1986/06/04 460 470 460 465 71,000
1986/06/03 461 466 460 460 29,000
1986/06/02 466 469 461 461 41,000
1986/05/31 470 470 461 466 30,000
1986/05/30 474 474 461 470 32,000
1986/05/29 470 475 470 474 49,000
1986/05/28 480 480 460 475 153,000
1986/05/27 461 480 460 476 78,000
1986/05/26 441 451 435 451 68,000
1986/05/24 436 440 432 436 36,000
1986/05/23 432 440 431 436 104,000
1986/05/22 435 435 430 430 76,000
1986/05/21 435 437 430 432 121,000
1986/05/20 436 440 433 434 117,000
1986/05/19 436 438 432 438 102,000
1986/05/17 435 436 435 436 24,000
1986/05/16 436 440 435 435 51,000
1986/05/15 440 440 432 436 100,000
1986/05/14 435 440 435 438 53,000
1986/05/13 440 440 435 435 49,000
1986/05/12 437 438 432 435 104,000
1986/05/09 436 438 435 436 44,000
1986/05/08 440 441 435 435 85,000
1986/05/07 443 445 438 440 53,000
1986/05/06 435 444 435 444 89,000
1986/05/02 445 445 435 435 130,000
1986/05/01 443 445 440 441 99,000
1986/04/30 445 445 442 443 58,000
1986/04/28 444 450 440 445 37,000
1986/04/26 441 446 440 440 53,000
1986/04/25 441 441 438 440 52,000
1986/04/24 442 446 438 438 80,000
1986/04/23 460 460 446 446 28,000
1986/04/22 460 460 450 450 22,000
1986/04/21 442 460 442 460 23,000
1986/04/19 442 450 440 440 23,000
1986/04/18 447 453 440 440 85,000
1986/04/17 450 455 446 446 25,000
1986/04/16 443 450 440 450 21,000
1986/04/15 442 442 438 440 49,000
1986/04/14 446 446 441 441 39,000
1986/04/11 441 446 441 446 22,000
1986/04/10 446 450 440 444 38,000
1986/04/09 445 450 445 446 17,000
1986/04/08 451 455 432 440 68,000
1986/04/07 456 460 451 451 12,000
1986/04/05 451 455 450 451 12,000
1986/04/04 461 461 450 450 37,000
1986/04/03 460 465 452 461 38,000
1986/04/02 450 465 450 459 30,000
1986/04/01 455 455 430 450 108,000
1986/03/31 435 440 430 435 23,000
1986/03/29 425 430 425 430 11,000
1986/03/28 425 430 420 420 64,000
1986/03/27 425 430 420 420 119,000
1986/03/26 435 435 425 426 67,000
1986/03/25 431 433 426 430 59,000
1986/03/24 435 435 425 425 52,000
1986/03/22 440 441 430 430 51,000
1986/03/20 441 445 441 441 37,000
1986/03/19 451 451 435 440 55,000
1986/03/18 450 454 421 421 117,000
1986/03/17 460 460 450 452 40,000
1986/03/15 452 455 452 455 14,000
1986/03/14 455 456 450 452 97,000
1986/03/13 460 460 450 460 154,000
1986/03/12 465 469 456 460 56,000
1986/03/11 465 469 460 465 33,000
1986/03/10 465 465 455 455 56,000
1986/03/07 467 470 460 464 49,000
1986/03/06 465 467 460 467 40,000
1986/03/05 470 470 460 460 74,000
1986/03/04 461 467 461 465 28,000
1986/03/03 455 456 452 453 40,000
1986/03/01 460 463 451 452 46,000
1986/02/28 460 460 451 455 89,000
1986/02/27 463 469 460 461 36,000
1986/02/26 470 470 462 462 58,000
1986/02/25 463 471 463 470 37,000
1986/02/24 465 471 463 463 51,000
1986/02/22 471 471 463 471 15,000
1986/02/21 461 469 460 461 62,000
1986/02/20 471 475 465 465 65,000
1986/02/19 486 486 470 475 90,000
1986/02/18 480 485 480 485 17,000
1986/02/17 480 485 480 485 19,000
1986/02/15 481 484 479 480 35,000
1986/02/14 482 486 481 483 35,000
1986/02/13 485 490 480 482 69,000
1986/02/12 492 496 485 485 90,000
1986/02/10 500 500 491 491 24,000
1986/02/07 495 504 485 490 85,000
1986/02/06 500 510 495 497 61,000
1986/02/05 490 502 490 497 53,000
1986/02/04 476 495 475 485 137,000
1986/02/03 500 505 475 475 74,000
1986/02/01 500 505 500 500 79,000
1986/01/31 514 515 509 509 70,000
1986/01/30 514 515 510 510 45,000
1986/01/29 513 520 511 511 55,000
1986/01/28 516 529 510 510 72,000
1986/01/27 518 530 515 515 57,000
1986/01/25 518 523 515 515 24,000
1986/01/24 518 530 517 517 62,000
1986/01/23 530 530 517 517 52,000
1986/01/22 530 530 520 520 57,000
1986/01/21 516 540 516 530 100,000
1986/01/20 529 529 515 515 70,000
1986/01/18 520 529 516 529 26,000
1986/01/17 532 545 515 529 66,000
1986/01/16 530 531 525 531 32,000
1986/01/14 532 540 522 525 58,000
1986/01/13 550 570 531 531 89,000
1986/01/10 545 550 528 550 33,000
1986/01/09 534 550 525 525 38,000
1986/01/08 551 573 541 541 94,000
1986/01/07 513 531 510 531 53,000
1986/01/06 512 518 512 512 36,000
1986/01/04 530 530 512 512 12,000

このページの先頭へ