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
2001/12/28 60 67 60 64 47,000
2001/12/27 56 61 56 61 30,000
2001/12/26 56 56 56 56 33,000
2001/12/25 56 57 55 55 40,000
2001/12/21 58 58 55 58 34,000
2001/12/20 55 58 53 58 28,000
2001/12/19 53 61 53 55 44,000
2001/12/18 53 55 51 52 82,000
2001/12/17 51 59 51 53 90,000
2001/12/14 56 61 51 61 79,000
2001/12/13 62 62 58 59 46,000
2001/12/12 61 64 61 62 35,000
2001/12/11 62 64 61 64 37,000
2001/12/10 68 68 63 64 29,000
2001/12/07 66 66 63 65 57,000
2001/12/06 70 70 68 68 37,000
2001/12/05 66 70 66 70 41,000
2001/12/04 71 71 67 67 43,000
2001/12/03 70 71 69 71 36,000
2001/11/30 70 70 68 70 20,000
2001/11/29 70 74 69 69 32,000
2001/11/28 72 72 71 71 31,000
2001/11/27 71 75 71 75 10,000
2001/11/26 75 75 70 70 36,000
2001/11/22 74 75 74 75 40,000
2001/11/21 71 72 71 72 21,000
2001/11/20 75 75 71 71 23,000
2001/11/19 75 75 73 74 43,000
2001/11/16 72 75 70 73 159,000
2001/11/15 68 69 68 69 24,000
2001/11/14 68 69 68 69 13,000
2001/11/13 70 70 67 67 47,000
2001/11/12 67 72 67 72 55,000
2001/11/09 70 70 68 68 20,000
2001/11/08 66 70 66 70 32,000
2001/11/07 69 70 65 65 34,000
2001/11/06 70 70 70 70 10,000
2001/11/05 70 72 69 72 15,000
2001/11/02 74 75 67 72 64,000
2001/10/31 71 74 71 74 23,000
2001/10/30 75 75 72 73 29,000
2001/10/29 75 79 75 79 25,000
2001/10/26 80 81 78 78 38,000
2001/10/25 81 81 79 80 47,000
2001/10/24 79 80 77 80 40,000
2001/10/23 78 78 76 78 62,000
2001/10/22 84 84 76 76 89,000
2001/10/19 81 87 81 83 319,000
2001/10/18 65 90 64 80 117,000
2001/10/17 64 65 64 65 20,000
2001/10/16 64 66 64 66 6,000
2001/10/15 64 66 64 64 17,000
2001/10/12 64 67 63 67 24,000
2001/10/11 65 65 64 64 7,000
2001/10/10 64 66 62 63 14,000
2001/10/09 61 65 61 65 23,000
2001/10/05 63 64 62 62 22,000
2001/10/04 63 65 61 61 15,000
2001/10/03 61 64 61 63 25,000
2001/10/02 62 62 60 61 5,000
2001/10/01 60 62 60 60 33,000
2001/09/28 61 61 61 61 3,000
2001/09/27 60 62 60 60 11,000
2001/09/26 61 61 60 61 19,000
2001/09/25 61 61 60 60 16,000
2001/09/21 62 63 61 63 82,000
2001/09/20 65 65 64 64 26,000
2001/09/19 60 62 60 60 20,000
2001/09/18 58 62 58 58 21,000
2001/09/17 59 60 59 59 44,000
2001/09/14 62 63 58 59 36,000
2001/09/13 58 61 58 61 68,000
2001/09/12 52 64 52 63 57,000
2001/09/11 66 66 65 65 55,000
2001/09/10 65 67 65 67 26,000
2001/09/07 67 69 67 67 35,000
2001/09/06 69 69 67 69 27,000
2001/09/05 69 70 67 70 18,000
2001/09/04 71 71 68 69 34,000
2001/09/03 65 73 65 66 50,000
2001/08/31 73 74 70 74 51,000
2001/08/30 76 76 75 76 29,000
2001/08/29 77 77 75 75 70,000
2001/08/28 78 78 77 77 24,000
2001/08/27 77 80 77 78 19,000
2001/08/24 79 80 78 80 13,000
2001/08/23 78 78 77 77 24,000
2001/08/22 77 77 77 77 19,000
2001/08/21 75 78 75 78 23,000
2001/08/20 77 79 76 79 23,000
2001/08/17 81 81 78 79 6,000
2001/08/16 76 81 76 81 23,000
2001/08/15 75 78 75 76 28,000
2001/08/14 78 79 77 79 53,000
2001/08/13 78 80 78 80 30,000
2001/08/10 78 81 78 78 19,000
2001/08/09 80 82 79 82 14,000
2001/08/08 77 82 77 82 47,000
2001/08/07 78 81 78 78 43,000
2001/08/06 78 79 78 78 14,000
2001/08/03 80 81 78 78 42,000
2001/08/02 78 80 77 80 75,000
2001/08/01 77 78 77 78 60,000
2001/07/31 78 79 77 77 18,000
2001/07/30 78 79 78 78 15,000
2001/07/27 82 82 79 82 25,000
2001/07/26 82 83 82 82 8,000
2001/07/25 78 84 77 80 24,000
2001/07/24 78 82 76 76 33,000
2001/07/23 80 81 80 80 22,000
2001/07/19 82 85 80 85 19,000
2001/07/18 83 86 82 82 30,000
2001/07/17 83 84 82 84 27,000
2001/07/16 85 85 83 83 27,000
2001/07/13 86 88 86 87 18,000
2001/07/12 89 90 83 90 32,000
2001/07/11 84 85 84 84 27,000
2001/07/10 83 84 83 84 21,000
2001/07/09 82 84 82 84 24,000
2001/07/06 87 87 86 86 10,000
2001/07/05 85 86 85 86 12,000
2001/07/04 86 90 86 90 14,000
2001/07/03 90 90 86 90 27,000
2001/07/02 90 93 85 90 33,000
2001/06/29 93 93 92 92 62,000
2001/06/28 92 94 91 94 91,000
2001/06/27 93 94 92 94 119,000
2001/06/26 90 93 90 92 89,000
2001/06/25 90 90 87 89 82,000
2001/06/22 81 82 80 82 65,000
2001/06/21 80 81 79 80 62,000
2001/06/20 82 82 79 80 46,000
2001/06/19 77 84 77 82 82,000
2001/06/18 85 85 82 84 70,000
2001/06/15 85 86 84 86 52,000
2001/06/14 86 86 84 86 45,000
2001/06/13 86 87 85 87 60,000
2001/06/12 88 88 87 87 21,000
2001/06/11 87 89 87 87 42,000
2001/06/08 88 90 88 90 20,000
2001/06/07 90 90 89 89 13,000
2001/06/06 86 89 86 89 20,000
2001/06/05 87 92 87 88 27,000
2001/06/04 88 92 88 89 33,000
2001/06/01 89 92 89 92 33,000
2001/05/31 90 93 89 89 56,000
2001/05/30 92 93 91 93 38,000
2001/05/29 93 93 91 93 30,000
2001/05/28 91 93 91 91 36,000
2001/05/25 95 95 91 91 67,000
2001/05/24 92 94 91 92 82,000
2001/05/23 90 91 90 90 32,000
2001/05/22 92 92 90 91 33,000
2001/05/21 90 92 90 92 19,000
2001/05/18 92 93 91 91 26,000
2001/05/17 91 92 91 92 10,000
2001/05/16 90 93 90 93 5,000
2001/05/15 93 93 90 91 25,000
2001/05/14 90 93 90 93 17,000
2001/05/11 94 95 90 93 24,000
2001/05/10 90 95 90 95 42,000
2001/05/09 91 95 90 95 47,000
2001/05/08 97 97 90 90 91,000
2001/05/07 97 98 95 98 38,000
2001/05/02 98 98 95 97 71,000
2001/05/01 95 98 94 95 45,000
2001/04/27 96 96 93 93 134,000
2001/04/26 92 96 91 95 188,000
2001/04/25 89 91 88 91 97,000
2001/04/24 89 89 86 88 58,000
2001/04/23 85 86 84 85 70,000
2001/04/20 85 87 83 83 57,000
2001/04/19 83 85 82 83 101,000
2001/04/18 85 85 82 84 82,000
2001/04/17 85 87 84 85 50,000
2001/04/16 82 85 82 85 32,000
2001/04/13 85 85 81 81 66,000
2001/04/12 84 85 82 82 84,000
2001/04/11 84 88 83 85 55,000
2001/04/10 85 87 83 84 23,000
2001/04/09 88 88 86 86 4,000
2001/04/06 89 89 86 89 32,000
2001/04/05 83 90 82 90 65,000
2001/04/04 85 86 83 86 54,000
2001/04/03 83 87 82 85 37,000
2001/04/02 87 88 82 82 25,000
2001/03/30 87 90 87 87 37,000
2001/03/29 87 88 85 88 39,000
2001/03/28 85 87 85 87 50,000
2001/03/27 91 91 83 88 102,000
2001/03/26 82 93 82 90 275,000
2001/03/23 70 82 70 81 328,000
2001/03/22 70 70 66 68 421,000
2001/03/21 61 71 61 70 602,000
2001/03/19 78 82 78 81 23,000
2001/03/16 80 85 79 81 40,000
2001/03/15 79 79 78 79 44,000
2001/03/14 80 81 80 80 62,000
2001/03/13 81 82 80 80 38,000
2001/03/12 82 83 81 82 25,000
2001/03/09 83 83 82 82 27,000
2001/03/08 83 85 83 83 29,000
2001/03/07 83 85 81 85 31,000
2001/03/06 84 85 81 85 99,000
2001/03/05 89 89 83 85 46,000
2001/03/02 95 95 91 93 46,000
2001/03/01 95 97 93 96 66,000
2001/02/28 88 97 88 97 97,000
2001/02/27 86 88 83 88 53,000
2001/02/26 83 85 82 85 24,000
2001/02/23 85 88 85 86 34,000
2001/02/22 84 89 83 85 23,000
2001/02/21 85 87 81 83 27,000
2001/02/20 85 85 83 85 28,000
2001/02/19 85 85 83 83 36,000
2001/02/16 84 85 84 85 15,000
2001/02/15 85 86 85 85 34,000
2001/02/14 86 87 85 86 13,000
2001/02/13 82 87 82 87 19,000
2001/02/09 90 92 87 87 12,000
2001/02/08 89 89 87 87 29,000
2001/02/07 88 88 88 88 5,000
2001/02/06 88 88 88 88 3,000
2001/02/05 90 90 90 90 19,000
2001/02/02 90 91 89 91 16,000
2001/02/01 91 91 88 89 40,000
2001/01/31 90 94 90 94 19,000
2001/01/30 91 92 91 92 19,000
2001/01/29 89 91 88 91 19,000
2001/01/26 92 95 91 91 36,000
2001/01/25 91 93 91 91 20,000
2001/01/24 90 91 89 91 31,000
2001/01/23 90 91 89 89 46,000
2001/01/22 87 90 87 90 25,000
2001/01/19 85 89 84 89 16,000
2001/01/18 82 85 81 85 74,000
2001/01/17 80 81 80 81 17,000
2001/01/16 80 82 79 79 10,000
2001/01/15 82 82 78 78 14,000
2001/01/12 79 80 79 79 13,000
2001/01/11 79 82 78 78 77,000
2001/01/10 78 82 77 82 56,000
2001/01/09 79 80 75 77 189,000
2001/01/05 86 86 78 80 85,000
2001/01/04 90 90 74 86 59,000

このページの先頭へ