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
2003/12/30 92 94 92 92 86,000
2003/12/29 88 91 88 90 73,000
2003/12/26 85 88 84 88 80,000
2003/12/25 83 85 83 85 60,000
2003/12/24 88 88 83 84 136,000
2003/12/22 87 88 85 85 108,000
2003/12/19 87 89 86 87 58,000
2003/12/18 87 89 86 89 85,000
2003/12/17 90 91 88 89 70,000
2003/12/16 89 90 88 90 39,000
2003/12/15 94 94 89 89 65,000
2003/12/12 86 89 86 88 46,000
2003/12/11 88 88 85 86 42,000
2003/12/10 89 89 85 88 73,000
2003/12/09 90 91 88 88 34,000
2003/12/08 91 91 90 90 40,000
2003/12/05 93 93 92 93 48,000
2003/12/04 92 94 91 93 89,000
2003/12/03 91 93 91 92 59,000
2003/12/02 91 94 90 91 104,000
2003/12/01 90 91 89 90 88,000
2003/11/28 91 92 91 92 49,000
2003/11/27 90 92 90 92 43,000
2003/11/26 92 92 89 91 78,000
2003/11/25 88 92 88 92 165,000
2003/11/21 81 91 80 84 230,000
2003/11/20 81 84 81 81 70,000
2003/11/19 83 83 81 81 69,000
2003/11/18 84 85 80 84 276,000
2003/11/17 95 95 86 86 261,000
2003/11/14 98 99 96 96 136,000
2003/11/13 100 101 99 100 114,000
2003/11/12 100 101 97 99 111,000
2003/11/11 102 103 99 99 193,000
2003/11/10 106 106 102 106 191,000
2003/11/07 106 106 102 103 147,000
2003/11/06 104 109 104 104 77,000
2003/11/05 107 107 105 106 79,000
2003/11/04 109 109 105 107 123,000
2003/10/31 109 111 108 109 94,000
2003/10/30 110 110 108 109 68,000
2003/10/29 114 114 110 110 126,000
2003/10/28 104 114 103 112 331,000
2003/10/27 105 106 101 105 74,000
2003/10/24 103 108 103 103 312,000
2003/10/23 110 110 95 103 457,000
2003/10/22 116 117 113 116 333,000
2003/10/21 112 117 112 117 294,000
2003/10/20 109 114 109 113 516,000
2003/10/17 109 110 108 109 281,000
2003/10/16 110 111 108 108 323,000
2003/10/15 113 113 110 112 452,000
2003/10/14 115 118 111 115 683,000
2003/10/10 123 123 118 119 359,000
2003/10/09 120 123 118 120 273,000
2003/10/08 127 127 121 123 866,000
2003/10/07 122 127 121 126 1,662,000
2003/10/06 115 121 113 120 1,807,000
2003/10/03 112 114 112 114 477,000
2003/10/02 114 114 111 114 214,000
2003/10/01 116 116 110 112 631,000
2003/09/30 106 115 105 114 679,000
2003/09/29 108 108 106 107 75,000
2003/09/26 110 110 108 109 121,000
2003/09/25 111 112 109 110 268,000
2003/09/24 110 112 109 112 203,000
2003/09/22 110 111 108 110 247,000
2003/09/19 115 115 111 111 224,000
2003/09/18 117 117 114 115 397,000
2003/09/17 113 118 111 116 625,000
2003/09/16 107 112 107 112 244,000
2003/09/12 110 110 108 109 479,000
2003/09/11 110 110 107 110 224,000
2003/09/10 108 112 107 111 457,000
2003/09/09 110 110 108 108 217,000
2003/09/08 105 110 105 110 285,000
2003/09/05 108 109 105 107 322,000
2003/09/04 114 114 108 108 394,000
2003/09/03 115 117 111 113 1,159,000
2003/09/02 104 112 103 112 1,077,000
2003/09/01 102 105 102 102 85,000
2003/08/29 104 106 102 103 171,000
2003/08/28 105 107 101 102 370,000
2003/08/27 100 105 100 104 344,000
2003/08/26 100 100 97 100 151,000
2003/08/25 100 100 99 100 66,000
2003/08/22 104 104 99 100 294,000
2003/08/21 100 104 99 102 683,000
2003/08/20 97 104 96 100 567,000
2003/08/19 96 97 94 96 202,000
2003/08/18 90 94 89 93 245,000
2003/08/15 90 90 89 90 64,000
2003/08/14 90 91 88 88 122,000
2003/08/13 90 90 87 89 122,000
2003/08/12 88 89 87 87 41,000
2003/08/11 89 89 86 87 48,000
2003/08/08 89 90 89 89 8,000
2003/08/07 91 91 89 90 24,000
2003/08/06 90 90 88 88 37,000
2003/08/05 93 93 89 89 43,000
2003/08/04 91 91 89 90 51,000
2003/08/01 89 90 88 90 38,000
2003/07/31 91 91 89 90 46,000
2003/07/30 94 94 91 91 76,000
2003/07/29 92 92 92 92 31,000
2003/07/28 92 94 90 91 83,000
2003/07/25 91 91 88 91 44,000
2003/07/24 90 93 90 93 65,000
2003/07/23 85 93 85 90 121,000
2003/07/22 87 88 85 87 79,000
2003/07/18 85 89 85 87 76,000
2003/07/17 91 91 85 89 238,000
2003/07/16 95 95 92 94 109,000
2003/07/15 96 97 94 97 128,000
2003/07/14 95 96 94 95 78,000
2003/07/11 97 97 95 96 94,000
2003/07/10 96 98 95 98 153,000
2003/07/09 100 100 95 95 262,000
2003/07/08 100 101 99 100 272,000
2003/07/07 101 101 99 99 156,000
2003/07/04 99 101 99 99 200,000
2003/07/03 105 105 100 101 1,382,000
2003/07/02 100 106 100 103 1,445,000
2003/07/01 101 101 99 99 241,000
2003/06/30 101 103 99 101 359,000
2003/06/27 99 104 98 101 863,000
2003/06/26 97 98 97 98 277,000
2003/06/25 95 96 94 96 180,000
2003/06/24 95 97 93 95 230,000
2003/06/23 97 97 93 95 363,000
2003/06/20 93 95 93 94 125,000
2003/06/19 95 96 92 94 337,000
2003/06/18 96 98 94 95 293,000
2003/06/17 99 103 95 97 973,000
2003/06/16 92 99 91 99 499,000
2003/06/13 93 96 92 93 417,000
2003/06/12 91 93 90 92 394,000
2003/06/11 91 91 87 91 226,000
2003/06/10 92 92 90 91 108,000
2003/06/09 91 93 89 93 208,000
2003/06/06 93 93 88 90 743,000
2003/06/05 83 88 82 88 468,000
2003/06/04 82 83 81 81 115,000
2003/06/03 84 84 82 82 79,000
2003/06/02 85 85 81 83 144,000
2003/05/30 80 81 80 80 76,000
2003/05/29 82 82 80 80 148,000
2003/05/28 85 85 80 81 221,000
2003/05/27 79 84 79 84 498,000
2003/05/26 78 79 77 79 121,000
2003/05/23 77 78 77 77 115,000
2003/05/22 78 78 76 76 75,000
2003/05/21 78 79 76 78 93,000
2003/05/20 78 80 76 80 48,000
2003/05/19 75 80 74 80 107,000
2003/05/16 80 80 78 78 47,000
2003/05/15 79 80 77 80 45,000
2003/05/14 80 80 77 77 176,000
2003/05/13 79 82 79 80 430,000
2003/05/12 73 80 73 79 345,000
2003/05/09 74 74 73 73 31,000
2003/05/08 74 74 72 74 41,000
2003/05/07 74 74 73 73 29,000
2003/05/06 75 75 72 74 56,000
2003/05/02 72 74 71 74 41,000
2003/05/01 71 74 71 74 32,000
2003/04/30 71 73 70 71 50,000
2003/04/28 74 74 71 71 57,000
2003/04/25 73 75 73 75 47,000
2003/04/24 74 75 73 74 34,000
2003/04/23 75 76 73 74 55,000
2003/04/22 80 80 74 75 387,000
2003/04/21 72 78 72 77 373,000
2003/04/18 70 72 70 72 55,000
2003/04/17 72 72 70 70 19,000
2003/04/16 72 72 70 72 38,000
2003/04/15 69 71 69 70 27,000
2003/04/14 70 71 70 70 34,000
2003/04/11 73 73 71 71 9,000
2003/04/10 72 73 71 72 28,000
2003/04/09 71 73 71 73 31,000
2003/04/08 74 74 71 71 63,000
2003/04/07 73 73 72 73 48,000
2003/04/04 71 71 71 71 44,000
2003/04/03 72 72 71 71 28,000
2003/04/02 71 72 71 72 38,000
2003/04/01 70 72 70 71 29,000
2003/03/31 72 73 70 71 53,000
2003/03/28 72 74 71 74 81,000
2003/03/27 72 75 71 72 107,000
2003/03/26 73 75 72 75 48,000
2003/03/25 74 76 73 76 118,000
2003/03/24 76 76 75 76 95,000
2003/03/20 71 75 71 75 88,000
2003/03/19 71 73 71 71 37,000
2003/03/18 72 73 71 72 29,000
2003/03/17 74 74 69 69 37,000
2003/03/14 73 75 73 73 44,000
2003/03/13 74 74 72 73 41,000
2003/03/12 68 73 68 73 54,000
2003/03/11 70 70 66 68 119,000
2003/03/10 71 72 70 70 96,000
2003/03/07 76 76 72 72 204,000
2003/03/06 78 79 77 78 69,000
2003/03/05 82 82 78 79 235,000
2003/03/04 79 82 79 81 334,000
2003/03/03 74 77 73 77 73,000
2003/02/28 73 74 72 73 32,000
2003/02/27 72 72 70 71 58,000
2003/02/26 70 72 70 72 51,000
2003/02/25 74 74 70 72 212,000
2003/02/24 77 77 75 75 56,000
2003/02/21 77 78 76 77 53,000
2003/02/20 79 79 77 77 36,000
2003/02/19 77 79 77 79 86,000
2003/02/18 80 80 78 78 124,000
2003/02/17 83 83 79 81 205,000
2003/02/14 79 84 79 82 430,000
2003/02/13 79 79 78 79 139,000
2003/02/12 78 80 77 79 268,000
2003/02/10 77 79 76 76 161,000
2003/02/07 78 79 75 75 245,000
2003/02/06 79 81 77 80 584,000
2003/02/05 72 74 70 74 230,000
2003/02/04 68 72 68 70 145,000
2003/02/03 65 66 65 66 33,000
2003/01/31 66 67 64 64 54,000
2003/01/30 68 68 66 67 72,000
2003/01/29 69 69 66 66 119,000
2003/01/28 68 70 68 70 30,000
2003/01/27 69 70 67 70 90,000
2003/01/24 73 73 71 72 105,000
2003/01/23 74 76 71 72 231,000
2003/01/22 72 78 72 74 694,000
2003/01/21 68 69 67 68 148,000
2003/01/20 68 69 65 67 121,000
2003/01/17 64 66 63 66 170,000
2003/01/16 64 64 62 63 90,000
2003/01/15 60 63 60 63 146,000
2003/01/14 59 59 59 59 29,000
2003/01/10 57 59 56 59 76,000
2003/01/09 60 60 57 59 19,000
2003/01/08 60 61 53 61 64,000
2003/01/07 61 62 60 61 54,000
2003/01/06 61 62 60 61 56,000

このページの先頭へ