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
1999/12/30 156 159 139 154 50,000
1999/12/29 162 162 155 156 38,000
1999/12/28 155 165 155 156 49,000
1999/12/27 142 150 142 150 33,000
1999/12/24 134 144 134 140 59,000
1999/12/22 132 135 131 132 55,000
1999/12/21 137 140 130 132 59,000
1999/12/20 140 142 138 138 62,000
1999/12/17 141 145 140 140 53,000
1999/12/16 147 150 143 143 94,000
1999/12/15 154 154 146 146 46,000
1999/12/14 157 157 149 155 57,000
1999/12/13 155 157 154 157 78,000
1999/12/10 150 155 150 150 94,000
1999/12/09 151 159 151 151 31,000
1999/12/08 165 165 151 155 80,000
1999/12/07 163 165 160 165 30,000
1999/12/06 168 170 153 168 96,000
1999/12/03 165 170 162 170 30,000
1999/12/02 170 170 163 163 43,000
1999/12/01 165 170 163 168 51,000
1999/11/30 166 170 165 166 65,000
1999/11/29 171 171 160 166 39,000
1999/11/26 170 170 165 170 58,000
1999/11/25 173 173 165 166 65,000
1999/11/24 176 177 170 172 52,000
1999/11/22 176 179 170 172 72,000
1999/11/19 190 195 180 180 59,000
1999/11/18 185 189 183 185 120,000
1999/11/17 175 180 170 180 44,000
1999/11/16 161 179 160 177 77,000
1999/11/15 170 170 161 161 98,000
1999/11/12 170 177 165 169 121,000
1999/11/11 182 185 170 175 138,000
1999/11/10 196 198 185 185 33,000
1999/11/09 188 198 186 195 42,000
1999/11/08 188 199 185 190 171,000
1999/11/05 194 199 184 199 118,000
1999/11/04 198 200 193 193 121,000
1999/11/02 201 203 197 197 85,000
1999/11/01 210 212 200 205 73,000
1999/10/29 196 205 196 205 67,000
1999/10/28 202 204 197 200 99,000
1999/10/27 207 212 205 206 92,000
1999/10/26 201 209 201 206 63,000
1999/10/25 206 211 201 201 48,000
1999/10/22 220 223 205 209 134,000
1999/10/21 219 229 211 219 222,000
1999/10/20 205 219 204 219 214,000
1999/10/19 196 205 194 195 109,000
1999/10/18 203 206 195 195 176,000
1999/10/15 230 230 215 219 190,000
1999/10/14 234 235 225 230 187,000
1999/10/13 220 240 220 231 334,000
1999/10/12 220 226 217 220 255,000
1999/10/08 230 230 218 218 342,000
1999/10/07 240 246 226 234 1,108,000
1999/10/06 227 247 221 242 2,224,000
1999/10/05 221 227 210 214 388,000
1999/10/04 225 233 216 217 879,000
1999/10/01 205 223 203 223 885,000
1999/09/30 205 208 200 207 160,000
1999/09/29 216 218 205 209 539,000
1999/09/28 195 225 195 213 1,133,000
1999/09/27 185 199 185 193 110,000
1999/09/24 181 185 179 185 119,000
1999/09/22 182 186 181 186 84,000
1999/09/21 185 192 185 186 82,000
1999/09/20 190 193 181 185 82,000
1999/09/17 192 193 187 192 41,000
1999/09/16 180 193 180 189 84,000
1999/09/14 189 195 183 194 127,000
1999/09/13 208 210 194 194 387,000
1999/09/10 192 208 190 203 696,000
1999/09/09 191 194 188 188 139,000
1999/09/08 179 191 174 185 135,000
1999/09/07 175 180 174 180 40,000
1999/09/06 175 180 172 180 65,000
1999/09/03 182 185 177 178 92,000
1999/09/02 182 185 181 182 57,000
1999/09/01 181 185 180 181 60,000
1999/08/31 185 188 181 182 40,000
1999/08/30 184 189 182 184 44,000
1999/08/27 193 193 185 190 72,000
1999/08/26 196 196 190 194 84,000
1999/08/25 205 205 186 197 398,000
1999/08/24 195 207 195 205 993,000
1999/08/23 210 210 188 188 638,000
1999/08/20 155 165 155 165 29,000
1999/08/19 150 160 150 160 29,000
1999/08/18 165 165 158 158 15,000
1999/08/17 165 165 160 162 35,000
1999/08/16 160 168 160 168 5,000
1999/08/13 163 170 163 170 35,000
1999/08/12 166 166 162 162 23,000
1999/08/11 151 157 151 156 32,000
1999/08/10 157 158 155 155 24,000
1999/08/09 155 156 155 155 19,000
1999/08/06 152 152 150 150 17,000
1999/08/05 155 162 155 156 54,000
1999/08/04 158 163 157 157 65,000
1999/08/03 170 170 147 157 115,000
1999/08/02 176 176 170 170 41,000
1999/07/30 175 179 175 176 46,000
1999/07/29 173 179 173 175 31,000
1999/07/28 170 180 170 172 48,000
1999/07/27 168 181 168 170 76,000
1999/07/26 177 180 165 165 36,000
1999/07/23 165 176 165 176 74,000
1999/07/22 182 182 176 180 88,000
1999/07/21 185 185 180 183 68,000
1999/07/19 183 188 181 186 69,000
1999/07/16 191 194 185 185 103,000
1999/07/15 190 194 186 186 106,000
1999/07/14 185 185 182 185 100,000
1999/07/13 183 184 182 184 72,000
1999/07/12 186 187 182 185 40,000
1999/07/09 191 195 185 186 57,000
1999/07/08 200 207 186 186 258,000
1999/07/07 185 194 185 193 196,000
1999/07/06 182 185 180 180 107,000
1999/07/05 180 183 178 182 98,000
1999/07/02 180 182 177 177 60,000
1999/07/01 184 185 177 177 71,000
1999/06/30 185 188 183 185 35,000
1999/06/29 178 188 177 183 46,000
1999/06/28 180 180 176 177 77,000
1999/06/25 186 186 178 180 85,000
1999/06/24 195 195 166 166 130,000
1999/06/23 190 195 188 191 74,000
1999/06/22 200 201 192 193 184,000
1999/06/21 201 201 195 196 165,000
1999/06/18 200 200 181 185 162,000
1999/06/17 208 214 194 200 661,000
1999/06/16 179 208 175 203 1,103,000
1999/06/15 175 179 175 179 53,000
1999/06/14 179 180 172 175 117,000
1999/06/11 184 184 178 179 222,000
1999/06/10 190 192 182 184 407,000
1999/06/09 195 195 182 185 907,000
1999/06/08 168 185 168 181 581,000
1999/06/07 170 174 165 167 169,000
1999/06/04 142 172 142 165 265,000
1999/06/03 143 149 141 142 20,000
1999/06/02 146 149 140 140 24,000
1999/06/01 139 145 138 145 16,000
1999/05/31 139 140 138 140 31,000
1999/05/28 140 147 140 140 52,000
1999/05/27 145 148 145 145 14,000
1999/05/26 143 144 140 140 43,000
1999/05/25 146 149 145 145 64,000
1999/05/24 150 151 147 150 64,000
1999/05/21 150 151 145 150 49,000
1999/05/20 150 155 150 151 69,000
1999/05/19 155 157 151 151 39,000
1999/05/18 155 160 155 156 65,000
1999/05/17 162 162 158 158 69,000
1999/05/14 158 164 158 164 93,000
1999/05/13 160 162 158 162 36,000
1999/05/12 161 164 158 160 69,000
1999/05/11 163 165 160 160 97,000
1999/05/10 166 167 158 161 69,000
1999/05/07 158 163 158 160 57,000
1999/05/06 155 162 153 157 54,000
1999/04/30 156 156 151 152 37,000
1999/04/28 161 163 157 157 36,000
1999/04/27 160 164 160 160 55,000
1999/04/26 155 160 155 160 85,000
1999/04/23 152 160 152 160 53,000
1999/04/22 151 152 145 152 110,000
1999/04/21 160 160 152 154 69,000
1999/04/20 164 164 154 160 135,000
1999/04/19 175 175 161 164 98,000
1999/04/16 176 179 171 175 173,000
1999/04/15 176 184 176 176 385,000
1999/04/14 180 180 171 176 597,000
1999/04/13 153 155 152 155 74,000
1999/04/12 157 157 150 152 95,000
1999/04/09 162 162 155 155 259,000
1999/04/08 154 162 154 160 471,000
1999/04/07 146 148 140 148 160,000
1999/04/06 145 148 137 138 190,000
1999/04/05 149 149 135 145 492,000
1999/04/02 128 140 128 139 307,000
1999/04/01 125 128 123 125 83,000
1999/03/31 124 125 121 125 62,000
1999/03/30 128 129 123 127 65,000
1999/03/29 124 128 124 128 75,000
1999/03/26 120 125 120 124 60,000
1999/03/25 123 124 118 121 59,000
1999/03/24 118 120 116 118 61,000
1999/03/23 118 118 115 117 166,000
1999/03/19 119 119 116 117 87,000
1999/03/18 120 120 115 119 84,000
1999/03/17 123 124 117 120 89,000
1999/03/16 117 120 117 120 122,000
1999/03/15 120 120 113 114 49,000
1999/03/12 121 121 112 120 43,000
1999/03/11 122 124 120 121 88,000
1999/03/10 128 128 120 120 193,000
1999/03/09 119 127 115 127 163,000
1999/03/08 115 120 114 117 93,000
1999/03/05 115 115 112 112 30,000
1999/03/04 117 117 112 116 32,000
1999/03/03 117 120 117 117 90,000
1999/03/02 118 120 110 117 84,000
1999/03/01 109 117 109 115 91,000
1999/02/26 114 114 108 108 68,000
1999/02/25 125 125 108 118 198,000
1999/02/24 127 133 120 120 564,000
1999/02/23 114 124 114 124 306,000
1999/02/22 105 110 105 109 17,000
1999/02/19 111 112 105 105 27,000
1999/02/18 105 110 103 110 32,000
1999/02/17 105 110 105 105 28,000
1999/02/16 106 106 103 105 27,000
1999/02/15 108 108 105 106 9,000
1999/02/12 110 113 107 107 28,000
1999/02/10 111 115 110 110 74,000
1999/02/09 103 111 101 111 25,000
1999/02/08 105 105 100 105 11,000
1999/02/05 106 106 106 106 12,000
1999/02/04 106 108 105 108 32,000
1999/02/03 105 108 105 108 7,000
1999/02/02 106 110 106 110 29,000
1999/02/01 112 112 105 111 26,000
1999/01/29 107 112 106 112 26,000
1999/01/28 110 113 108 112 48,000
1999/01/27 111 114 109 114 87,000
1999/01/26 101 114 99 110 33,000
1999/01/25 95 98 95 96 23,000
1999/01/22 97 102 95 95 34,000
1999/01/21 97 97 97 97 10,000
1999/01/20 95 98 92 93 47,000
1999/01/19 94 94 94 94 7,000
1999/01/18 92 99 92 92 25,000
1999/01/14 93 94 93 94 10,000
1999/01/13 92 97 92 97 33,000
1999/01/12 99 99 97 97 11,000
1999/01/11 97 97 96 97 5,000
1999/01/08 98 98 95 96 23,000
1999/01/07 97 100 96 100 24,000
1999/01/06 95 99 95 99 22,000
1999/01/05 99 99 96 97 19,000
1999/01/04 99 99 99 99 1,000

このページの先頭へ