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
2000/12/29 93 93 91 91 41,000
2000/12/28 91 92 91 92 68,000
2000/12/27 85 93 85 93 39,000
2000/12/26 96 96 95 95 36,000
2000/12/25 97 98 96 96 26,000
2000/12/22 96 98 96 97 28,000
2000/12/21 98 99 94 94 213,000
2000/12/20 99 99 98 99 68,000
2000/12/19 100 100 99 99 61,000
2000/12/18 100 101 100 100 26,000
2000/12/15 100 101 100 100 23,000
2000/12/14 101 101 101 101 20,000
2000/12/13 102 102 102 102 26,000
2000/12/12 104 104 102 102 23,000
2000/12/11 100 105 99 105 41,000
2000/12/08 101 101 100 100 32,000
2000/12/07 100 101 100 100 61,000
2000/12/06 103 103 100 100 37,000
2000/12/05 103 105 102 104 55,000
2000/12/04 100 104 100 102 71,000
2000/12/01 96 98 96 97 27,000
2000/11/30 96 97 96 96 20,000
2000/11/29 98 98 96 96 63,000
2000/11/28 98 99 98 98 13,000
2000/11/27 96 99 96 98 34,000
2000/11/24 94 96 94 96 25,000
2000/11/22 95 96 94 94 69,000
2000/11/21 97 97 95 96 83,000
2000/11/20 98 98 96 97 29,000
2000/11/17 97 97 96 96 49,000
2000/11/16 97 98 97 97 41,000
2000/11/15 100 100 98 98 65,000
2000/11/14 103 103 99 99 9,000
2000/11/13 99 100 98 98 40,000
2000/11/10 101 101 98 99 34,000
2000/11/09 99 100 98 98 26,000
2000/11/08 100 100 98 98 71,000
2000/11/07 98 110 98 98 96,000
2000/11/06 98 98 97 98 30,000
2000/11/02 97 100 97 99 54,000
2000/11/01 97 100 96 97 22,000
2000/10/31 98 98 96 96 65,000
2000/10/30 100 100 96 96 54,000
2000/10/27 97 98 96 96 77,000
2000/10/26 99 99 97 97 79,000
2000/10/25 100 101 99 99 33,000
2000/10/24 98 100 97 100 36,000
2000/10/23 97 98 97 98 31,000
2000/10/20 97 98 95 97 61,000
2000/10/19 96 97 95 95 37,000
2000/10/18 95 97 95 97 75,000
2000/10/17 105 105 95 97 102,000
2000/10/16 108 110 106 110 57,000
2000/10/13 108 108 106 106 33,000
2000/10/12 108 110 108 110 51,000
2000/10/11 109 109 108 109 50,000
2000/10/10 110 111 109 111 86,000
2000/10/06 112 112 110 112 89,000
2000/10/05 115 115 112 112 64,000
2000/10/04 116 116 115 115 97,000
2000/10/03 115 116 115 116 27,000
2000/10/02 115 118 114 117 40,000
2000/09/29 116 116 115 115 57,000
2000/09/28 117 118 117 117 38,000
2000/09/27 122 122 116 116 44,000
2000/09/26 118 118 116 118 34,000
2000/09/25 122 122 117 118 18,000
2000/09/22 121 121 117 117 64,000
2000/09/21 120 125 119 123 41,000
2000/09/20 116 122 116 122 51,000
2000/09/19 115 117 115 116 6,000
2000/09/18 115 117 115 117 27,000
2000/09/14 115 117 115 115 34,000
2000/09/13 114 118 114 118 36,000
2000/09/12 119 119 118 119 25,000
2000/09/11 124 125 120 120 33,000
2000/09/08 122 122 119 119 71,000
2000/09/07 118 122 118 120 52,000
2000/09/06 120 123 118 120 89,000
2000/09/05 121 123 120 120 112,000
2000/09/04 127 127 121 121 79,000
2000/09/01 128 133 125 126 79,000
2000/08/31 130 130 126 127 122,000
2000/08/30 132 134 130 130 102,000
2000/08/29 132 137 130 131 166,000
2000/08/28 133 135 131 131 117,000
2000/08/25 136 137 133 133 88,000
2000/08/24 137 137 135 136 31,000
2000/08/23 136 137 135 137 19,000
2000/08/22 140 140 135 135 23,000
2000/08/21 142 144 139 139 33,000
2000/08/18 134 139 133 139 25,000
2000/08/17 132 133 132 133 19,000
2000/08/16 134 135 132 135 37,000
2000/08/15 135 135 132 135 16,000
2000/08/14 133 133 131 132 11,000
2000/08/11 133 135 131 131 34,000
2000/08/10 131 133 131 133 5,000
2000/08/09 136 136 133 136 38,000
2000/08/08 140 140 135 136 16,000
2000/08/07 140 140 135 135 7,000
2000/08/04 142 142 135 140 61,000
2000/08/03 137 143 135 143 32,000
2000/08/02 139 140 136 136 39,000
2000/08/01 132 135 129 135 108,000
2000/07/31 136 136 130 131 80,000
2000/07/28 136 136 136 136 12,000
2000/07/27 138 138 136 138 18,000
2000/07/26 136 140 136 140 16,000
2000/07/25 139 139 134 138 95,000
2000/07/24 141 141 138 140 41,000
2000/07/21 145 145 140 141 27,000
2000/07/19 145 145 142 144 22,000
2000/07/18 151 152 146 146 44,000
2000/07/17 160 160 152 152 33,000
2000/07/14 155 157 155 155 45,000
2000/07/13 161 161 157 157 77,000
2000/07/12 162 163 160 160 89,000
2000/07/11 168 169 162 165 158,000
2000/07/10 162 170 162 165 431,000
2000/07/07 151 160 151 158 54,000
2000/07/06 156 157 153 155 98,000
2000/07/05 160 160 156 156 88,000
2000/07/04 160 160 157 160 104,000
2000/07/03 160 162 156 157 125,000
2000/06/30 150 157 150 155 248,000
2000/06/29 158 158 150 153 260,000
2000/06/28 138 155 137 153 325,000
2000/06/27 138 139 136 137 41,000
2000/06/26 136 139 136 138 26,000
2000/06/23 136 139 136 138 31,000
2000/06/22 136 140 136 137 35,000
2000/06/21 138 143 137 137 61,000
2000/06/20 140 140 136 138 53,000
2000/06/19 140 140 138 138 28,000
2000/06/16 141 143 140 140 32,000
2000/06/15 144 144 141 142 33,000
2000/06/14 144 144 141 144 27,000
2000/06/13 145 145 141 144 61,000
2000/06/12 145 145 140 145 41,000
2000/06/09 143 145 140 143 28,000
2000/06/08 144 147 143 143 90,000
2000/06/07 135 144 134 144 77,000
2000/06/06 135 135 132 135 73,000
2000/06/05 136 137 132 135 94,000
2000/06/02 138 138 136 137 44,000
2000/06/01 136 139 136 137 64,000
2000/05/31 140 140 138 138 17,000
2000/05/30 138 139 136 136 49,000
2000/05/29 136 138 136 138 44,000
2000/05/26 140 140 136 136 51,000
2000/05/25 140 143 137 140 86,000
2000/05/24 140 143 139 139 64,000
2000/05/23 145 145 140 143 89,000
2000/05/22 154 154 144 144 61,000
2000/05/19 154 156 151 151 68,000
2000/05/18 153 154 150 154 93,000
2000/05/17 168 168 151 155 133,000
2000/05/16 168 170 160 168 332,000
2000/05/15 158 166 155 166 487,000
2000/05/12 139 151 135 150 122,000
2000/05/11 139 139 135 139 32,000
2000/05/10 136 139 135 139 35,000
2000/05/09 138 139 136 139 25,000
2000/05/08 140 140 136 140 61,000
2000/05/02 137 140 137 140 51,000
2000/05/01 137 137 137 137 30,000
2000/04/28 137 140 136 137 47,000
2000/04/27 138 140 136 137 45,000
2000/04/26 138 140 137 137 35,000
2000/04/25 142 142 136 137 59,000
2000/04/24 142 145 140 145 71,000
2000/04/21 140 144 140 142 50,000
2000/04/20 141 146 140 144 49,000
2000/04/19 141 145 140 144 42,000
2000/04/18 140 146 140 140 82,000
2000/04/17 146 146 136 140 107,000
2000/04/14 151 155 151 151 76,000
2000/04/13 153 156 151 156 60,000
2000/04/12 155 158 152 158 78,000
2000/04/11 160 160 155 155 42,000
2000/04/10 160 160 152 160 76,000
2000/04/07 151 154 150 151 108,000
2000/04/06 160 160 151 151 180,000
2000/04/05 148 160 148 157 161,000
2000/04/04 152 153 147 147 71,000
2000/04/03 148 152 148 151 75,000
2000/03/31 156 157 150 151 97,000
2000/03/30 155 161 153 155 99,000
2000/03/29 160 160 155 157 23,000
2000/03/28 157 163 155 159 33,000
2000/03/27 165 165 155 155 40,000
2000/03/24 164 164 153 153 41,000
2000/03/23 165 168 162 163 64,000
2000/03/22 164 164 156 156 134,000
2000/03/21 162 162 153 160 83,000
2000/03/17 161 166 150 152 60,000
2000/03/16 159 160 157 160 42,000
2000/03/15 160 160 152 160 53,000
2000/03/14 161 165 155 155 71,000
2000/03/13 170 171 155 161 197,000
2000/03/10 162 168 157 161 121,000
2000/03/09 162 165 152 152 99,000
2000/03/08 177 177 163 163 211,000
2000/03/07 155 177 155 177 511,000
2000/03/06 146 148 142 148 115,000
2000/03/03 140 142 134 142 57,000
2000/03/02 136 136 134 135 36,000
2000/03/01 135 138 134 136 41,000
2000/02/29 132 138 132 134 33,000
2000/02/28 132 136 132 133 29,000
2000/02/25 137 137 133 135 29,000
2000/02/24 130 140 130 132 46,000
2000/02/23 132 133 130 130 45,000
2000/02/22 132 133 131 131 26,000
2000/02/21 144 144 130 131 55,000
2000/02/18 132 146 130 146 68,000
2000/02/17 137 137 131 132 52,000
2000/02/16 132 140 132 136 43,000
2000/02/15 141 144 131 131 96,000
2000/02/14 140 145 140 141 55,000
2000/02/10 145 145 140 140 51,000
2000/02/09 144 147 140 145 76,000
2000/02/08 141 141 140 141 63,000
2000/02/07 141 142 140 140 71,000
2000/02/04 146 146 142 142 25,000
2000/02/03 145 148 142 148 61,000
2000/02/02 145 148 140 148 30,000
2000/02/01 144 148 141 148 32,000
2000/01/31 145 149 141 149 22,000
2000/01/28 148 150 143 146 23,000
2000/01/27 150 150 143 143 32,000
2000/01/26 151 151 145 150 27,000
2000/01/25 150 150 146 150 42,000
2000/01/24 150 150 143 143 66,000
2000/01/21 145 150 145 150 33,000
2000/01/20 147 153 145 153 15,000
2000/01/19 152 152 147 152 42,000
2000/01/18 155 159 151 152 81,000
2000/01/17 147 156 147 151 45,000
2000/01/14 152 155 147 147 39,000
2000/01/13 140 143 138 143 99,000
2000/01/12 142 148 140 140 33,000
2000/01/11 145 145 140 145 45,000
2000/01/07 141 143 140 140 32,000
2000/01/06 141 152 140 141 26,000
2000/01/05 150 150 134 139 39,000
2000/01/04 158 158 151 151 20,000

このページの先頭へ