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
1989/12/29 1,760 1,760 1,760 1,760 6,000
1989/12/28 1,730 1,770 1,700 1,700 25,000
1989/12/27 1,780 1,780 1,750 1,750 30,000
1989/12/26 1,760 1,800 1,750 1,750 21,000
1989/12/25 1,780 1,780 1,750 1,750 4,000
1989/12/22 1,850 1,850 1,800 1,800 49,000
1989/12/21 1,850 1,850 1,800 1,850 105,000
1989/12/20 1,830 1,840 1,800 1,840 80,000
1989/12/19 1,840 1,850 1,800 1,830 87,000
1989/12/18 1,840 1,900 1,800 1,850 85,000
1989/12/15 1,860 1,860 1,780 1,780 53,000
1989/12/14 1,900 1,900 1,880 1,880 139,000
1989/12/13 1,920 1,970 1,880 1,900 369,000
1989/12/12 1,800 1,900 1,780 1,860 172,000
1989/12/11 1,800 1,800 1,760 1,760 43,000
1989/12/08 1,810 1,810 1,780 1,800 32,000
1989/12/07 1,810 1,820 1,780 1,780 67,000
1989/12/06 1,780 1,830 1,780 1,800 56,000
1989/12/05 1,760 1,820 1,750 1,780 62,000
1989/12/04 1,800 1,800 1,750 1,750 31,000
1989/12/01 1,820 1,820 1,750 1,810 48,000
1989/11/30 1,810 1,820 1,750 1,810 32,000
1989/11/29 1,850 1,850 1,810 1,810 59,000
1989/11/28 1,900 1,900 1,850 1,890 51,000
1989/11/27 1,850 1,920 1,830 1,880 170,000
1989/11/24 1,920 1,940 1,840 1,840 145,000
1989/11/22 1,830 1,920 1,830 1,890 338,000
1989/11/21 1,710 1,890 1,700 1,860 109,000
1989/11/20 1,800 1,800 1,720 1,720 115,000
1989/11/17 1,890 1,900 1,770 1,800 128,000
1989/11/16 1,900 1,910 1,860 1,890 128,000
1989/11/15 1,900 1,960 1,890 1,900 302,000
1989/11/14 2,050 2,080 1,870 1,880 951,000
1989/11/13 1,990 2,070 1,970 2,030 1,705,000
1989/11/10 1,730 1,980 1,700 1,900 1,816,000
1989/11/09 1,590 1,710 1,570 1,700 330,000
1989/11/08 1,590 1,600 1,570 1,570 78,000
1989/11/07 1,570 1,620 1,550 1,620 67,000
1989/11/06 1,620 1,620 1,570 1,590 48,000
1989/11/02 1,590 1,650 1,580 1,650 86,000
1989/11/01 1,590 1,600 1,580 1,600 53,000
1989/10/31 1,600 1,610 1,570 1,570 50,000
1989/10/30 1,640 1,640 1,600 1,640 17,000
1989/10/27 1,630 1,660 1,580 1,650 119,000
1989/10/26 1,630 1,650 1,590 1,640 171,000
1989/10/25 1,680 1,690 1,600 1,600 75,000
1989/10/24 1,600 1,670 1,590 1,650 138,000
1989/10/23 1,610 1,610 1,590 1,590 35,000
1989/10/20 1,600 1,640 1,580 1,580 185,000
1989/10/19 1,600 1,650 1,590 1,600 76,000
1989/10/18 1,620 1,620 1,590 1,600 49,000
1989/10/17 1,700 1,700 1,590 1,630 36,000
1989/10/16 1,650 1,690 1,650 1,670 36,000
1989/10/13 1,710 1,750 1,660 1,750 204,000
1989/10/12 1,610 1,650 1,580 1,590 128,000
1989/10/11 1,700 1,700 1,580 1,580 53,000
1989/10/09 1,700 1,710 1,680 1,700 23,000
1989/10/06 1,780 1,790 1,760 1,770 89,000
1989/10/05 1,690 1,820 1,690 1,750 207,000
1989/10/04 1,670 1,700 1,650 1,700 163,000
1989/10/03 1,610 1,670 1,590 1,670 117,000
1989/10/02 1,650 1,650 1,600 1,610 32,000
1989/09/29 1,610 1,670 1,560 1,670 221,000
1989/09/28 1,620 1,650 1,590 1,640 86,000
1989/09/27 1,670 1,690 1,640 1,650 89,000
1989/09/26 1,660 1,700 1,660 1,660 70,000
1989/09/25 1,750 1,760 1,650 1,690 107,000
1989/09/22 1,680 1,750 1,650 1,750 145,000
1989/09/21 1,710 1,720 1,680 1,680 135,000
1989/09/20 1,730 1,740 1,680 1,710 174,000
1989/09/19 1,750 1,800 1,740 1,790 166,000
1989/09/18 1,880 1,880 1,750 1,750 219,000
1989/09/14 1,820 1,940 1,800 1,900 1,604,000
1989/09/13 1,790 1,810 1,770 1,800 350,000
1989/09/12 1,730 1,780 1,700 1,770 550,000
1989/09/11 1,650 1,750 1,620 1,670 255,000
1989/09/08 1,660 1,680 1,620 1,620 256,000
1989/09/07 1,680 1,710 1,600 1,670 323,000
1989/09/06 1,760 1,780 1,700 1,710 367,000
1989/09/05 1,750 1,830 1,740 1,770 507,000
1989/09/04 1,650 1,770 1,520 1,760 1,064,000
1989/09/01 1,750 1,760 1,650 1,680 905,000
1989/08/31 1,890 1,900 1,790 1,800 440,000
1989/08/30 1,870 1,920 1,750 1,900 997,000
1989/08/29 1,850 1,920 1,850 1,870 1,639,000
1989/08/28 1,700 1,820 1,680 1,790 1,588,000
1989/08/25 1,660 1,770 1,630 1,710 1,568,000
1989/08/24 1,620 1,670 1,560 1,660 688,000
1989/08/23 1,640 1,700 1,590 1,590 2,468,000
1989/08/22 1,410 1,610 1,400 1,610 2,558,000
1989/08/21 1,350 1,410 1,340 1,410 650,000
1989/08/18 1,380 1,390 1,320 1,360 662,000
1989/08/17 1,400 1,440 1,390 1,400 965,000
1989/08/16 1,440 1,510 1,390 1,440 1,765,000
1989/08/15 1,320 1,470 1,310 1,440 3,149,000
1989/08/14 1,120 1,320 1,120 1,320 2,456,000
1989/08/11 1,120 1,140 1,060 1,120 853,000
1989/08/10 1,190 1,230 1,110 1,120 1,598,000
1989/08/09 1,050 1,160 1,050 1,160 3,381,000
1989/08/08 975 1,040 949 1,030 2,004,000
1989/08/07 988 1,020 951 973 1,664,000
1989/08/04 896 989 895 979 4,008,000
1989/08/03 844 899 840 896 1,924,000
1989/08/02 830 845 827 835 302,000
1989/08/01 860 866 825 835 771,000
1989/07/31 835 870 835 855 1,823,000
1989/07/28 815 840 812 827 1,043,000
1989/07/27 768 820 766 805 971,000
1989/07/26 745 764 740 758 679,000
1989/07/25 760 760 734 755 861,000
1989/07/24 750 775 749 760 296,000
1989/07/21 728 750 705 750 1,982,000
1989/07/20 730 730 728 728 17,000
1989/07/19 727 728 727 728 10,000
1989/07/18 730 740 727 740 22,000
1989/07/17 740 741 730 740 37,000
1989/07/14 734 735 730 730 26,000
1989/07/13 733 742 732 732 13,000
1989/07/12 735 740 732 732 27,000
1989/07/11 731 740 731 735 24,000
1989/07/10 746 749 737 745 35,000
1989/07/07 749 750 745 749 34,000
1989/07/06 750 751 745 750 54,000
1989/07/05 730 750 730 745 52,000
1989/07/04 720 730 718 730 37,000
1989/07/03 716 720 716 720 18,000
1989/06/30 720 730 715 718 27,000
1989/06/29 731 731 720 720 25,000
1989/06/28 721 730 710 730 50,000
1989/06/27 735 735 721 721 12,000
1989/06/26 740 745 720 735 37,000
1989/06/23 740 740 730 731 18,000
1989/06/22 735 740 728 740 46,000
1989/06/21 747 750 730 735 35,000
1989/06/20 748 748 728 747 29,000
1989/06/19 735 750 734 750 13,000
1989/06/16 730 730 719 730 41,000
1989/06/15 732 732 717 717 62,000
1989/06/14 735 735 732 732 20,000
1989/06/13 740 740 731 731 15,000
1989/06/12 741 741 730 730 43,000
1989/06/09 751 751 735 735 14,000
1989/06/08 739 739 731 732 38,000
1989/06/07 737 747 737 740 14,000
1989/06/06 759 759 730 736 30,000
1989/06/05 771 771 750 760 13,000
1989/06/02 771 771 760 760 31,000
1989/06/01 771 775 770 771 44,000
1989/05/31 756 770 751 770 64,000
1989/05/30 761 763 756 756 25,000
1989/05/29 760 775 760 760 37,000
1989/05/26 766 768 759 760 31,000
1989/05/25 779 779 766 766 16,000
1989/05/24 773 773 753 753 30,000
1989/05/23 780 781 775 779 48,000
1989/05/22 783 785 780 780 29,000
1989/05/19 780 780 775 780 33,000
1989/05/18 789 789 775 779 47,000
1989/05/17 771 790 770 785 79,000
1989/05/16 766 770 766 770 27,000
1989/05/15 770 775 765 766 41,000
1989/05/12 770 780 770 771 73,000
1989/05/11 774 777 771 771 37,000
1989/05/10 778 780 775 775 37,000
1989/05/09 761 780 761 761 32,000
1989/05/08 766 766 760 760 34,000
1989/05/02 735 750 732 736 44,000
1989/05/01 735 736 725 735 50,000
1989/04/28 730 733 725 725 39,000
1989/04/27 725 735 725 730 41,000
1989/04/26 735 735 725 725 26,000
1989/04/25 735 740 730 735 35,000
1989/04/24 734 734 725 732 27,000
1989/04/21 740 740 726 733 41,000
1989/04/20 749 749 730 735 16,000
1989/04/19 740 750 730 750 38,000
1989/04/18 731 760 730 748 24,000
1989/04/17 730 730 726 726 17,000
1989/04/14 750 760 725 760 32,000
1989/04/13 765 765 750 760 20,000
1989/04/12 750 775 750 765 46,000
1989/04/11 720 750 720 750 49,000
1989/04/10 720 722 720 720 35,000
1989/04/07 721 730 721 730 26,000
1989/04/06 727 740 726 740 33,000
1989/04/05 730 731 730 730 22,000
1989/04/04 749 750 730 750 47,000
1989/04/03 741 750 730 750 40,000
1989/03/31 738 740 730 740 61,000
1989/03/30 750 750 735 741 37,000
1989/03/29 740 746 740 740 20,000
1989/03/28 735 749 730 749 19,000
1989/03/27 730 745 722 735 32,000
1989/03/24 752 755 720 720 44,000
1989/03/23 750 759 740 758 47,000
1989/03/22 753 758 750 751 58,000
1989/03/20 760 768 750 759 57,000
1989/03/17 775 775 768 770 66,000
1989/03/16 782 783 770 780 67,000
1989/03/15 790 790 770 785 64,000
1989/03/14 777 790 770 790 83,000
1989/03/13 779 780 773 780 44,000
1989/03/10 775 780 770 773 23,000
1989/03/09 780 780 770 780 60,000
1989/03/08 780 785 771 772 57,000
1989/03/07 782 795 775 780 43,000
1989/03/06 771 783 771 783 33,000
1989/03/03 773 780 770 771 64,000
1989/03/02 786 786 772 774 41,000
1989/03/01 790 790 770 786 62,000
1989/02/28 796 796 790 791 48,000
1989/02/27 800 810 795 800 76,000
1989/02/23 803 810 800 810 116,000
1989/02/22 803 815 801 801 77,000
1989/02/21 810 810 800 800 89,000
1989/02/20 801 818 801 810 75,000
1989/02/17 810 815 800 801 99,000
1989/02/16 810 815 800 800 89,000
1989/02/15 820 820 808 819 102,000
1989/02/14 801 820 801 820 81,000
1989/02/13 820 821 800 805 126,000
1989/02/10 829 830 820 822 195,000
1989/02/09 850 859 826 839 706,000
1989/02/08 869 869 860 860 813,000
1989/02/07 780 785 770 770 109,000
1989/02/06 780 789 770 789 101,000
1989/02/03 785 785 770 776 96,000
1989/02/02 815 815 785 795 159,000
1989/02/01 819 820 810 810 295,000
1989/01/31 811 819 808 810 227,000
1989/01/30 818 819 810 810 283,000
1989/01/28 815 820 805 805 366,000
1989/01/27 779 810 775 805 593,000
1989/01/26 773 774 765 770 110,000
1989/01/25 762 773 760 760 147,000
1989/01/24 775 775 760 761 110,000
1989/01/23 770 778 767 775 140,000
1989/01/20 765 770 750 765 120,000
1989/01/19 779 779 760 760 136,000
1989/01/18 755 780 755 770 234,000
1989/01/17 760 760 750 755 139,000
1989/01/13 755 755 740 740 116,000
1989/01/12 758 760 740 750 119,000
1989/01/11 768 769 758 758 177,000
1989/01/10 769 770 760 762 289,000
1989/01/09 735 760 728 760 189,000
1989/01/06 741 748 735 736 151,000
1989/01/05 759 767 740 745 251,000
1989/01/04 749 750 740 749 144,000

このページの先頭へ