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
2004/12/30 110 112 108 112 314,000
2004/12/29 108 110 107 108 540,000
2004/12/28 107 109 105 108 624,000
2004/12/27 105 107 104 106 752,000
2004/12/24 105 105 103 105 412,000
2004/12/22 105 107 104 105 331,000
2004/12/21 104 107 104 105 269,000
2004/12/20 105 106 104 104 400,000
2004/12/17 107 109 104 106 559,000
2004/12/16 105 107 102 107 308,000
2004/12/15 107 107 105 105 157,000
2004/12/14 108 109 105 106 110,000
2004/12/13 109 111 106 109 236,000
2004/12/10 115 115 110 111 161,000
2004/12/09 115 117 114 114 176,000
2004/12/08 115 116 113 115 251,000
2004/12/07 115 117 115 115 117,000
2004/12/06 116 117 115 116 166,000
2004/12/03 116 117 115 115 140,000
2004/12/02 116 117 115 116 307,000
2004/12/01 116 117 116 117 21,000
2004/11/30 116 117 116 116 123,000
2004/11/29 117 117 116 116 65,000
2004/11/26 116 118 116 117 52,000
2004/11/25 116 118 115 117 148,000
2004/11/24 116 119 116 117 155,000
2004/11/22 116 117 115 115 120,000
2004/11/19 117 118 116 117 94,000
2004/11/18 117 117 116 116 139,000
2004/11/17 118 118 117 117 147,000
2004/11/16 117 119 117 118 81,000
2004/11/15 119 119 117 118 391,000
2004/11/12 118 121 118 120 438,000
2004/11/11 118 119 117 118 158,000
2004/11/10 119 119 117 118 211,000
2004/11/09 119 123 119 119 217,000
2004/11/08 120 121 119 120 75,000
2004/11/05 124 125 119 119 415,000
2004/11/04 118 128 118 124 1,444,000
2004/11/02 117 117 115 116 134,000
2004/11/01 113 117 113 115 73,000
2004/10/29 117 117 115 115 110,000
2004/10/28 117 117 116 117 84,000
2004/10/27 119 119 116 117 106,000
2004/10/26 117 119 116 117 92,000
2004/10/25 119 119 117 119 56,000
2004/10/22 118 119 117 117 88,000
2004/10/21 123 123 118 118 321,000
2004/10/20 117 123 116 123 433,000
2004/10/19 119 120 115 116 409,000
2004/10/18 116 119 116 118 823,000
2004/10/15 125 126 123 126 87,000
2004/10/14 128 128 126 127 65,000
2004/10/13 130 131 128 130 84,000
2004/10/12 130 130 129 129 73,000
2004/10/08 130 132 130 131 84,000
2004/10/07 133 138 131 132 178,000
2004/10/06 139 139 131 133 515,000
2004/10/05 128 137 126 136 883,000
2004/10/04 124 128 123 127 109,000
2004/10/01 117 127 117 123 317,000
2004/09/30 120 120 118 118 49,000
2004/09/29 120 120 117 119 46,000
2004/09/28 117 119 115 116 48,000
2004/09/27 118 118 116 117 79,000
2004/09/24 120 120 117 117 169,000
2004/09/22 126 126 121 121 162,000
2004/09/21 125 125 123 123 86,000
2004/09/17 127 128 126 127 65,000
2004/09/16 128 129 127 128 60,000
2004/09/15 128 130 127 128 104,000
2004/09/14 130 131 129 129 75,000
2004/09/13 130 131 128 129 92,000
2004/09/10 132 132 128 130 120,000
2004/09/09 131 133 130 132 118,000
2004/09/08 133 133 130 130 127,000
2004/09/07 134 135 130 130 229,000
2004/09/06 133 134 130 134 238,000
2004/09/03 133 134 129 131 335,000
2004/09/02 132 135 128 132 262,000
2004/09/01 126 130 123 129 227,000
2004/08/31 126 126 124 126 56,000
2004/08/30 129 129 125 128 117,000
2004/08/27 127 128 126 128 65,000
2004/08/26 130 131 128 130 166,000
2004/08/25 130 130 126 127 57,000
2004/08/24 131 133 128 130 224,000
2004/08/23 132 133 129 131 276,000
2004/08/20 121 129 121 128 298,000
2004/08/19 122 122 119 121 80,000
2004/08/18 123 123 118 121 141,000
2004/08/17 126 126 122 124 44,000
2004/08/16 126 126 121 123 71,000
2004/08/13 125 126 124 126 29,000
2004/08/12 126 127 124 124 80,000
2004/08/11 126 128 124 125 90,000
2004/08/10 129 129 122 124 123,000
2004/08/09 125 126 124 126 75,000
2004/08/06 124 129 124 129 126,000
2004/08/05 130 132 126 131 176,000
2004/08/04 126 129 118 128 344,000
2004/08/03 139 140 131 132 134,000
2004/08/02 137 139 130 135 163,000
2004/07/30 127 135 126 132 262,000
2004/07/29 129 130 123 127 169,000
2004/07/28 126 133 126 130 234,000
2004/07/27 137 137 121 121 358,000
2004/07/26 140 141 133 137 143,000
2004/07/23 148 148 143 143 162,000
2004/07/22 145 149 144 146 181,000
2004/07/21 150 152 145 146 184,000
2004/07/20 145 150 144 150 166,000
2004/07/16 153 155 145 149 299,000
2004/07/15 152 156 144 148 313,000
2004/07/14 163 163 148 151 906,000
2004/07/13 158 161 154 158 2,113,000
2004/07/12 155 157 152 153 740,000
2004/07/09 151 157 148 156 1,657,000
2004/07/08 147 152 145 145 427,000
2004/07/07 145 149 144 145 393,000
2004/07/06 145 155 143 145 2,205,000
2004/07/05 150 152 140 140 1,328,000
2004/07/02 156 162 153 153 942,000
2004/07/01 154 166 149 160 2,194,000
2004/06/30 163 163 148 150 1,728,000
2004/06/29 154 165 153 161 2,381,000
2004/06/28 157 163 152 154 1,477,000
2004/06/25 161 175 151 152 5,754,000
2004/06/24 154 178 153 166 13,570,000
2004/06/23 140 153 135 149 3,489,000
2004/06/22 142 154 138 141 4,994,000
2004/06/21 126 145 126 144 8,118,000
2004/06/18 123 127 122 125 2,726,000
2004/06/17 119 122 118 121 898,000
2004/06/16 121 121 117 117 573,000
2004/06/15 114 122 113 120 1,078,000
2004/06/14 113 114 113 114 118,000
2004/06/11 113 113 111 111 44,000
2004/06/10 111 113 109 112 98,000
2004/06/09 115 115 112 113 285,000
2004/06/08 111 115 111 115 251,000
2004/06/07 110 111 106 110 350,000
2004/06/04 110 110 106 108 120,000
2004/06/03 109 112 109 110 92,000
2004/06/02 110 110 109 109 74,000
2004/06/01 111 111 110 110 28,000
2004/05/31 111 112 107 110 85,000
2004/05/28 110 112 110 112 78,000
2004/05/27 113 113 111 111 30,000
2004/05/26 115 115 111 111 55,000
2004/05/25 115 115 109 113 348,000
2004/05/24 113 113 110 111 86,000
2004/05/21 107 110 107 110 127,000
2004/05/20 109 109 106 106 87,000
2004/05/19 104 108 104 108 122,000
2004/05/18 100 104 99 103 229,000
2004/05/17 104 107 102 103 378,000
2004/05/14 108 111 107 108 80,000
2004/05/13 109 110 107 107 117,000
2004/05/12 108 114 108 114 70,000
2004/05/11 104 110 103 107 316,000
2004/05/10 114 116 100 106 314,000
2004/05/07 116 117 116 116 109,000
2004/05/06 120 120 116 116 156,000
2004/04/30 117 119 117 118 123,000
2004/04/28 120 120 118 120 203,000
2004/04/27 120 121 119 120 340,000
2004/04/26 121 122 120 120 266,000
2004/04/23 121 122 120 120 154,000
2004/04/22 122 123 120 120 253,000
2004/04/21 122 122 120 121 210,000
2004/04/20 120 124 120 123 147,000
2004/04/19 124 126 120 122 420,000
2004/04/16 126 126 124 124 243,000
2004/04/15 129 130 122 123 783,000
2004/04/14 125 128 124 128 512,000
2004/04/13 125 128 123 124 1,205,000
2004/04/12 115 123 115 122 327,000
2004/04/09 120 120 115 118 464,000
2004/04/08 119 120 117 120 415,000
2004/04/07 120 120 119 119 217,000
2004/04/06 120 122 119 120 434,000
2004/04/05 121 122 118 120 408,000
2004/04/02 118 119 117 118 218,000
2004/04/01 118 119 117 117 243,000
2004/03/31 120 121 116 116 288,000
2004/03/30 123 124 120 120 639,000
2004/03/29 118 123 117 122 1,362,000
2004/03/26 118 119 115 117 632,000
2004/03/25 114 117 113 115 821,000
2004/03/24 107 111 107 111 836,000
2004/03/23 108 109 107 108 250,000
2004/03/22 104 110 104 109 845,000
2004/03/19 115 116 113 113 305,000
2004/03/18 116 118 113 114 413,000
2004/03/17 116 117 113 114 380,000
2004/03/16 118 118 113 116 519,000
2004/03/15 117 120 116 118 895,000
2004/03/12 107 116 107 115 1,187,000
2004/03/11 108 108 107 107 310,000
2004/03/10 108 109 107 109 157,000
2004/03/09 106 109 106 108 114,000
2004/03/08 108 109 107 107 395,000
2004/03/05 110 111 107 107 620,000
2004/03/04 106 109 106 108 546,000
2004/03/03 100 104 100 104 344,000
2004/03/02 101 102 99 100 534,000
2004/03/01 101 101 99 100 260,000
2004/02/27 99 100 99 100 48,000
2004/02/26 99 100 99 99 40,000
2004/02/25 101 101 99 99 39,000
2004/02/24 102 102 99 100 132,000
2004/02/23 102 102 100 101 59,000
2004/02/20 100 101 99 99 46,000
2004/02/19 102 102 100 100 60,000
2004/02/18 102 102 101 101 107,000
2004/02/17 102 102 101 101 49,000
2004/02/16 102 103 101 101 83,000
2004/02/13 97 100 97 100 89,000
2004/02/12 98 98 97 98 60,000
2004/02/10 97 99 97 97 42,000
2004/02/09 98 99 97 97 47,000
2004/02/06 100 100 98 98 46,000
2004/02/05 101 101 100 100 63,000
2004/02/04 102 102 99 100 50,000
2004/02/03 102 102 100 101 70,000
2004/02/02 100 103 99 101 74,000
2004/01/30 99 101 99 99 64,000
2004/01/29 101 101 98 99 45,000
2004/01/28 101 101 99 100 113,000
2004/01/27 104 104 101 101 104,000
2004/01/26 104 104 102 104 83,000
2004/01/23 103 105 102 102 103,000
2004/01/22 104 104 102 103 114,000
2004/01/21 104 104 102 104 63,000
2004/01/20 105 107 103 103 226,000
2004/01/19 104 105 101 103 65,000
2004/01/16 101 104 101 103 66,000
2004/01/15 102 105 102 103 116,000
2004/01/14 105 105 96 101 108,000
2004/01/13 106 107 103 106 172,000
2004/01/09 103 107 102 106 168,000
2004/01/08 98 103 98 103 186,000
2004/01/07 97 98 95 98 76,000
2004/01/06 98 100 96 97 140,000
2004/01/05 98 98 95 96 58,000

このページの先頭へ