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
2002/12/30 58 59 57 59 14,000
2002/12/27 58 58 56 58 33,000
2002/12/26 55 58 55 57 40,000
2002/12/25 55 56 52 56 93,000
2002/12/24 54 55 51 55 87,000
2002/12/20 55 55 54 55 92,000
2002/12/19 57 57 54 55 96,000
2002/12/18 54 57 54 56 69,000
2002/12/17 57 58 55 57 54,000
2002/12/16 57 57 56 56 24,000
2002/12/13 57 57 56 56 38,000
2002/12/12 58 59 57 57 23,000
2002/12/11 59 60 59 60 40,000
2002/12/10 62 62 59 60 29,000
2002/12/09 63 63 60 60 29,000
2002/12/06 60 61 60 61 46,000
2002/12/05 64 64 60 60 69,000
2002/12/04 61 61 60 60 90,000
2002/12/03 63 63 61 62 29,000
2002/12/02 60 61 60 61 36,000
2002/11/29 61 63 61 63 63,000
2002/11/28 60 62 60 60 46,000
2002/11/27 60 62 59 59 22,000
2002/11/26 61 63 61 62 53,000
2002/11/25 59 61 59 60 62,000
2002/11/22 57 61 57 59 320,000
2002/11/21 57 57 55 57 54,000
2002/11/20 51 55 48 54 108,000
2002/11/19 58 58 53 55 61,000
2002/11/18 58 61 57 60 69,000
2002/11/15 59 62 57 62 96,000
2002/11/14 64 64 59 60 78,000
2002/11/13 61 64 61 64 54,000
2002/11/12 62 65 62 65 30,000
2002/11/11 64 66 63 66 9,000
2002/11/08 64 67 64 65 51,000
2002/11/07 65 67 64 67 58,000
2002/11/06 67 67 66 66 41,000
2002/11/05 69 69 66 66 119,000
2002/11/01 66 67 64 67 67,000
2002/10/31 64 67 64 67 31,000
2002/10/30 65 67 64 67 38,000
2002/10/29 67 67 64 64 33,000
2002/10/28 64 67 64 67 18,000
2002/10/25 63 70 62 66 130,000
2002/10/24 62 63 60 62 58,000
2002/10/23 65 65 62 63 52,000
2002/10/22 66 67 65 66 44,000
2002/10/21 68 68 66 66 33,000
2002/10/18 69 69 68 68 101,000
2002/10/17 69 69 66 68 91,000
2002/10/16 68 72 66 69 93,000
2002/10/15 66 67 64 67 101,000
2002/10/11 61 66 61 66 135,000
2002/10/10 62 64 59 60 88,000
2002/10/09 67 67 63 63 94,000
2002/10/08 68 68 65 68 55,000
2002/10/07 74 74 66 69 82,000
2002/10/04 68 74 65 74 97,000
2002/10/03 73 76 70 70 84,000
2002/10/02 77 77 73 76 65,000
2002/10/01 76 77 74 77 43,000
2002/09/30 76 78 75 78 42,000
2002/09/27 79 79 76 78 40,000
2002/09/26 77 79 76 79 17,000
2002/09/25 77 80 75 80 51,000
2002/09/24 74 77 73 77 100,000
2002/09/20 77 79 77 77 143,000
2002/09/19 83 83 79 79 29,000
2002/09/18 79 80 78 80 53,000
2002/09/17 79 80 78 78 46,000
2002/09/13 82 82 80 80 45,000
2002/09/12 81 85 80 82 99,000
2002/09/11 78 80 77 79 91,000
2002/09/10 78 78 77 77 50,000
2002/09/09 79 79 77 78 20,000
2002/09/06 80 80 77 79 46,000
2002/09/05 82 82 75 79 122,000
2002/09/04 76 80 73 79 118,000
2002/09/03 82 82 75 80 108,000
2002/09/02 83 83 82 82 93,000
2002/08/30 85 86 84 84 38,000
2002/08/29 87 88 83 85 106,000
2002/08/28 83 87 83 85 116,000
2002/08/27 86 87 84 84 119,000
2002/08/26 87 87 86 86 124,000
2002/08/23 88 89 88 88 69,000
2002/08/22 87 89 87 87 76,000
2002/08/21 90 90 87 88 154,000
2002/08/20 92 92 90 91 79,000
2002/08/19 92 94 91 92 27,000
2002/08/16 92 94 91 92 122,000
2002/08/15 92 95 92 92 120,000
2002/08/14 96 96 92 92 99,000
2002/08/13 91 95 91 94 77,000
2002/08/12 92 93 91 91 66,000
2002/08/09 91 92 90 92 47,000
2002/08/08 93 93 90 91 78,000
2002/08/07 95 95 91 93 63,000
2002/08/06 94 97 91 91 195,000
2002/08/05 99 102 95 97 521,000
2002/08/02 90 99 89 97 634,000
2002/08/01 92 92 90 91 120,000
2002/07/31 93 94 91 91 49,000
2002/07/30 94 95 91 94 124,000
2002/07/29 94 96 91 92 102,000
2002/07/26 98 98 91 93 213,000
2002/07/25 96 101 95 98 324,000
2002/07/24 104 108 100 101 1,525,000
2002/07/23 88 101 87 101 249,000
2002/07/22 87 90 86 89 77,000
2002/07/19 91 92 88 92 48,000
2002/07/18 87 91 87 88 68,000
2002/07/17 90 91 87 90 106,000
2002/07/16 94 97 87 94 156,000
2002/07/15 97 97 94 95 125,000
2002/07/12 100 101 97 98 288,000
2002/07/11 105 107 97 98 1,335,000
2002/07/10 91 99 91 95 449,000
2002/07/09 86 91 86 91 34,000
2002/07/08 88 90 88 90 28,000
2002/07/05 89 90 88 90 37,000
2002/07/04 87 88 85 85 12,000
2002/07/03 81 90 81 90 89,000
2002/07/02 85 85 80 84 165,000
2002/07/01 82 85 82 82 15,000
2002/06/28 84 85 81 82 37,000
2002/06/27 80 85 80 82 62,000
2002/06/26 83 84 81 82 55,000
2002/06/25 86 86 83 83 16,000
2002/06/24 82 85 81 85 72,000
2002/06/21 85 85 83 85 34,000
2002/06/20 84 85 83 85 50,000
2002/06/19 86 87 84 85 58,000
2002/06/18 89 89 86 87 54,000
2002/06/17 92 92 82 86 106,000
2002/06/14 94 94 92 93 46,000
2002/06/13 94 95 94 95 33,000
2002/06/12 95 97 93 94 80,000
2002/06/11 94 96 94 95 27,000
2002/06/10 96 97 94 97 70,000
2002/06/07 98 98 95 95 111,000
2002/06/06 98 98 95 96 70,000
2002/06/05 99 99 97 97 30,000
2002/06/04 96 99 95 97 102,000
2002/06/03 98 98 95 96 186,000
2002/05/31 98 100 97 98 85,000
2002/05/30 99 99 97 98 78,000
2002/05/29 98 99 98 98 59,000
2002/05/28 100 100 98 98 123,000
2002/05/27 98 102 98 100 97,000
2002/05/24 99 100 97 97 143,000
2002/05/23 101 103 99 99 137,000
2002/05/22 102 104 99 103 144,000
2002/05/21 100 102 95 102 331,000
2002/05/20 103 104 99 99 310,000
2002/05/17 108 110 101 102 821,000
2002/05/16 107 113 107 113 948,000
2002/05/15 105 107 102 103 216,000
2002/05/14 111 112 104 104 540,000
2002/05/13 104 110 100 109 770,000
2002/05/10 94 103 94 99 376,000
2002/05/09 94 96 94 94 66,000
2002/05/08 94 95 93 95 47,000
2002/05/07 97 97 93 93 68,000
2002/05/02 94 98 94 97 118,000
2002/05/01 95 96 94 95 46,000
2002/04/30 94 96 93 96 52,000
2002/04/26 94 98 94 98 92,000
2002/04/25 96 100 95 95 77,000
2002/04/24 100 100 96 96 119,000
2002/04/23 93 102 93 98 166,000
2002/04/22 95 95 92 93 114,000
2002/04/19 94 97 93 94 131,000
2002/04/18 93 95 92 94 158,000
2002/04/17 97 98 94 97 192,000
2002/04/16 97 99 97 98 92,000
2002/04/15 97 102 97 98 149,000
2002/04/12 100 100 97 97 197,000
2002/04/11 103 103 100 101 172,000
2002/04/10 101 104 96 100 297,000
2002/04/09 99 109 99 101 1,225,000
2002/04/08 95 98 95 97 188,000
2002/04/05 95 99 92 95 230,000
2002/04/04 92 94 92 93 95,000
2002/04/03 91 94 91 92 123,000
2002/04/02 95 97 92 92 105,000
2002/04/01 91 96 91 94 143,000
2002/03/29 92 93 89 91 205,000
2002/03/28 99 105 92 93 1,281,000
2002/03/27 91 98 87 97 986,000
2002/03/26 86 93 86 89 634,000
2002/03/25 84 84 81 83 100,000
2002/03/22 78 85 78 84 199,000
2002/03/20 79 79 77 78 133,000
2002/03/19 79 80 77 78 75,000
2002/03/18 76 83 76 78 60,000
2002/03/15 75 77 74 75 60,000
2002/03/14 78 78 75 75 82,000
2002/03/13 82 84 78 78 110,000
2002/03/12 82 87 81 84 318,000
2002/03/11 75 81 75 80 185,000
2002/03/08 74 74 72 74 57,000
2002/03/07 75 76 72 74 81,000
2002/03/06 75 76 74 74 54,000
2002/03/05 76 76 74 74 51,000
2002/03/04 72 77 72 75 136,000
2002/03/01 71 76 71 76 98,000
2002/02/28 71 72 70 70 39,000
2002/02/27 71 72 71 72 46,000
2002/02/26 71 71 70 71 34,000
2002/02/25 71 72 70 70 58,000
2002/02/22 71 73 71 73 43,000
2002/02/21 71 73 71 71 35,000
2002/02/20 71 74 71 71 77,000
2002/02/19 71 73 71 71 47,000
2002/02/18 71 72 71 71 61,000
2002/02/15 74 74 71 73 40,000
2002/02/14 70 73 70 73 95,000
2002/02/13 75 75 71 71 47,000
2002/02/12 72 73 71 72 39,000
2002/02/08 70 77 70 72 34,000
2002/02/07 71 72 70 70 71,000
2002/02/06 72 75 72 72 49,000
2002/02/05 72 75 72 73 33,000
2002/02/04 75 79 73 78 89,000
2002/02/01 73 78 72 78 48,000
2002/01/31 74 74 73 73 46,000
2002/01/30 74 75 73 74 47,000
2002/01/29 82 82 75 75 124,000
2002/01/28 74 83 74 82 155,000
2002/01/25 74 74 71 74 17,000
2002/01/24 72 72 68 70 66,000
2002/01/23 69 72 69 72 29,000
2002/01/22 72 72 66 70 26,000
2002/01/21 73 73 70 71 19,000
2002/01/18 72 73 70 73 37,000
2002/01/17 71 73 71 73 21,000
2002/01/16 70 74 70 72 36,000
2002/01/15 71 73 70 70 40,000
2002/01/11 78 79 73 73 82,000
2002/01/10 81 83 75 80 259,000
2002/01/09 73 89 73 78 472,000
2002/01/08 71 71 67 67 24,000
2002/01/07 75 76 66 72 118,000
2002/01/04 75 77 70 74 55,000

このページの先頭へ