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
2005/12/30 181 189 179 188 2,940,000
2005/12/29 177 180 177 180 531,000
2005/12/28 178 179 175 176 363,000
2005/12/27 179 179 175 176 464,000
2005/12/26 176 181 176 177 1,287,000
2005/12/22 172 176 172 174 396,000
2005/12/21 175 176 172 172 393,000
2005/12/20 173 176 172 174 322,000
2005/12/19 173 178 171 173 704,000
2005/12/16 178 178 175 175 536,000
2005/12/15 186 186 179 180 692,000
2005/12/14 190 190 184 185 1,087,000
2005/12/13 192 193 183 186 2,539,000
2005/12/12 180 191 178 188 4,210,000
2005/12/09 171 178 169 178 936,000
2005/12/08 175 178 169 171 1,170,000
2005/12/07 173 175 172 174 546,000
2005/12/06 174 174 171 172 283,000
2005/12/05 170 174 170 173 391,000
2005/12/02 175 175 171 171 479,000
2005/12/01 173 177 173 173 993,000
2005/11/30 167 172 165 172 1,261,000
2005/11/29 166 168 164 166 632,000
2005/11/28 167 168 160 165 1,040,000
2005/11/25 170 172 166 168 558,000
2005/11/24 170 176 169 172 1,087,000
2005/11/22 173 175 168 170 846,000
2005/11/21 182 182 174 175 722,000
2005/11/18 183 183 180 182 589,000
2005/11/17 178 182 178 181 1,009,000
2005/11/16 178 182 175 179 1,141,000
2005/11/15 187 187 180 181 968,000
2005/11/14 191 192 186 187 1,421,000
2005/11/11 183 188 183 186 763,000
2005/11/10 189 190 183 184 1,081,000
2005/11/09 195 196 190 192 1,093,000
2005/11/08 200 201 192 195 1,987,000
2005/11/07 191 220 187 200 12,789,000
2005/11/04 195 196 189 191 1,830,000
2005/11/02 187 197 187 190 4,049,000
2005/11/01 184 189 182 185 1,466,000
2005/10/31 184 184 179 184 985,000
2005/10/28 180 187 179 182 2,921,000
2005/10/27 181 182 176 182 1,120,000
2005/10/26 171 182 171 178 2,151,000
2005/10/25 175 175 170 172 510,000
2005/10/24 178 180 172 173 919,000
2005/10/21 175 183 174 177 3,405,000
2005/10/20 170 177 167 176 1,632,000
2005/10/19 171 172 167 169 519,000
2005/10/18 172 172 168 171 555,000
2005/10/17 170 172 166 167 496,000
2005/10/14 173 175 169 170 634,000
2005/10/13 173 175 165 173 1,128,000
2005/10/12 181 186 173 173 3,829,000
2005/10/11 181 188 176 177 7,137,000
2005/10/07 161 178 161 176 4,046,000
2005/10/06 167 168 160 160 1,025,000
2005/10/05 166 173 165 168 4,363,000
2005/10/04 158 162 155 162 1,549,000
2005/10/03 159 159 157 158 511,000
2005/09/30 159 162 156 156 453,000
2005/09/29 160 161 156 156 488,000
2005/09/28 160 161 157 159 764,000
2005/09/27 170 170 162 163 770,000
2005/09/26 165 173 165 170 2,020,000
2005/09/22 166 167 159 160 1,321,000
2005/09/21 176 179 164 165 3,478,000
2005/09/20 159 177 158 174 6,244,000
2005/09/16 162 163 153 157 1,367,000
2005/09/15 164 167 161 161 3,167,000
2005/09/14 153 161 152 160 3,047,000
2005/09/13 159 159 150 153 1,299,000
2005/09/12 147 159 147 155 3,331,000
2005/09/09 145 147 144 147 207,000
2005/09/08 147 148 144 145 502,000
2005/09/07 150 150 147 147 294,000
2005/09/06 151 151 148 148 362,000
2005/09/05 150 151 148 150 278,000
2005/09/02 153 153 149 149 418,000
2005/09/01 149 151 147 150 899,000
2005/08/31 151 155 146 146 1,981,000
2005/08/30 144 149 143 147 1,458,000
2005/08/29 143 143 142 142 240,000
2005/08/26 145 146 143 143 738,000
2005/08/25 144 146 143 144 515,000
2005/08/24 145 147 144 144 510,000
2005/08/23 145 147 143 143 463,000
2005/08/22 143 147 143 144 626,000
2005/08/19 147 147 143 143 328,000
2005/08/18 146 146 144 146 201,000
2005/08/17 145 147 143 144 437,000
2005/08/16 141 150 141 146 1,294,000
2005/08/15 140 142 140 141 194,000
2005/08/12 142 144 141 142 480,000
2005/08/11 142 143 139 143 503,000
2005/08/10 144 145 140 142 821,000
2005/08/09 137 142 135 137 858,000
2005/08/08 132 135 129 132 703,000
2005/08/05 138 140 136 137 639,000
2005/08/04 144 144 136 139 1,017,000
2005/08/03 147 154 144 144 1,351,000
2005/08/02 151 153 144 145 1,956,000
2005/08/01 146 164 144 155 14,490,000
2005/07/29 136 144 135 141 1,930,000
2005/07/28 135 136 134 135 441,000
2005/07/27 136 137 133 135 658,000
2005/07/26 140 141 134 136 1,381,000
2005/07/25 143 147 138 139 3,460,000
2005/07/22 127 167 126 137 16,927,000
2005/07/21 130 131 125 127 941,000
2005/07/20 124 131 124 129 2,942,000
2005/07/19 120 122 119 122 168,000
2005/07/15 120 122 119 120 185,000
2005/07/14 120 120 118 120 68,000
2005/07/13 120 121 119 119 90,000
2005/07/12 122 123 120 121 144,000
2005/07/11 120 122 119 122 160,000
2005/07/08 122 122 119 120 147,000
2005/07/07 122 124 121 122 305,000
2005/07/06 123 124 122 122 142,000
2005/07/05 125 125 122 124 252,000
2005/07/04 125 127 123 124 552,000
2005/07/01 119 125 118 123 705,000
2005/06/30 117 119 117 119 142,000
2005/06/29 116 118 116 117 260,000
2005/06/28 116 117 116 116 71,000
2005/06/27 118 118 116 117 96,000
2005/06/24 116 117 115 117 50,000
2005/06/23 116 117 116 116 88,000
2005/06/22 117 117 116 116 85,000
2005/06/21 119 120 117 117 180,000
2005/06/20 115 120 114 118 431,000
2005/06/17 115 115 113 114 109,000
2005/06/16 113 114 113 113 98,000
2005/06/15 113 115 111 111 98,000
2005/06/14 115 115 113 113 76,000
2005/06/13 114 114 113 114 110,000
2005/06/10 114 114 112 113 32,000
2005/06/09 114 114 112 114 72,000
2005/06/08 115 115 113 113 28,000
2005/06/07 114 116 113 114 41,000
2005/06/06 115 116 112 115 138,000
2005/06/03 113 114 112 113 84,000
2005/06/02 113 114 111 112 105,000
2005/06/01 113 113 111 112 63,000
2005/05/31 108 113 108 113 76,000
2005/05/30 109 110 107 108 55,000
2005/05/27 108 110 108 110 80,000
2005/05/26 110 110 108 110 76,000
2005/05/25 112 114 109 111 119,000
2005/05/24 113 115 112 113 104,000
2005/05/23 115 117 113 114 150,000
2005/05/20 119 119 115 116 201,000
2005/05/19 120 120 116 119 170,000
2005/05/18 114 115 112 115 108,000
2005/05/17 120 121 112 117 315,000
2005/05/16 124 124 122 122 160,000
2005/05/13 124 126 123 125 362,000
2005/05/12 122 123 122 122 130,000
2005/05/11 123 124 122 122 179,000
2005/05/10 124 125 124 124 108,000
2005/05/09 128 128 124 125 247,000
2005/05/06 127 129 126 127 214,000
2005/05/02 127 129 126 126 411,000
2005/04/28 125 128 124 128 235,000
2005/04/27 127 128 125 126 445,000
2005/04/26 127 129 126 128 736,000
2005/04/25 125 130 125 126 444,000
2005/04/22 127 128 124 127 517,000
2005/04/21 124 127 122 127 248,000
2005/04/20 126 130 124 125 606,000
2005/04/19 123 125 120 124 248,000
2005/04/18 124 125 121 122 254,000
2005/04/15 130 130 126 127 856,000
2005/04/14 132 133 128 131 738,000
2005/04/13 132 134 130 132 878,000
2005/04/12 126 130 126 128 387,000
2005/04/11 128 128 125 126 624,000
2005/04/08 126 129 126 127 385,000
2005/04/07 124 126 124 125 138,000
2005/04/06 127 127 124 124 204,000
2005/04/05 127 128 125 126 442,000
2005/04/04 121 124 121 123 95,000
2005/04/01 120 122 119 121 188,000
2005/03/31 122 123 120 120 195,000
2005/03/30 122 124 122 122 268,000
2005/03/29 123 126 122 122 183,000
2005/03/28 126 126 123 123 230,000
2005/03/25 127 127 125 125 402,000
2005/03/24 128 129 127 128 195,000
2005/03/23 128 129 127 129 491,000
2005/03/22 128 129 127 128 353,000
2005/03/18 127 127 125 127 158,000
2005/03/17 127 127 125 126 278,000
2005/03/16 129 130 127 127 242,000
2005/03/15 129 131 128 129 228,000
2005/03/14 131 131 127 130 343,000
2005/03/11 132 132 130 131 279,000
2005/03/10 134 135 131 131 329,000
2005/03/09 132 135 132 133 439,000
2005/03/08 131 135 130 132 1,008,000
2005/03/07 133 139 130 136 1,852,000
2005/03/04 130 133 128 131 1,681,000
2005/03/03 123 130 123 128 2,638,000
2005/03/02 122 123 121 122 316,000
2005/03/01 122 123 121 121 282,000
2005/02/28 121 123 120 122 271,000
2005/02/25 121 121 120 121 169,000
2005/02/24 120 122 120 120 267,000
2005/02/23 118 120 118 120 183,000
2005/02/22 119 120 118 120 150,000
2005/02/21 118 119 117 119 122,000
2005/02/18 117 118 116 118 75,000
2005/02/17 118 118 116 117 102,000
2005/02/16 117 118 116 117 409,000
2005/02/15 117 118 117 118 230,000
2005/02/14 115 118 115 117 856,000
2005/02/10 125 125 117 120 1,162,000
2005/02/09 123 124 122 124 332,000
2005/02/08 124 125 123 123 309,000
2005/02/07 125 125 122 123 729,000
2005/02/04 122 122 120 122 723,000
2005/02/03 119 123 118 122 891,000
2005/02/02 120 121 118 119 374,000
2005/02/01 120 121 117 120 452,000
2005/01/31 120 121 119 120 178,000
2005/01/28 118 120 116 120 282,000
2005/01/27 120 121 118 118 219,000
2005/01/26 123 124 118 120 1,720,000
2005/01/25 116 120 115 120 628,000
2005/01/24 113 116 113 115 307,000
2005/01/21 111 113 111 112 199,000
2005/01/20 114 114 111 111 289,000
2005/01/19 115 116 114 114 187,000
2005/01/18 116 116 114 115 51,000
2005/01/17 113 116 113 116 374,000
2005/01/14 111 115 111 112 153,000
2005/01/13 115 115 112 113 225,000
2005/01/12 117 117 113 115 257,000
2005/01/11 118 118 115 117 287,000
2005/01/07 115 116 114 116 433,000
2005/01/06 114 115 113 114 367,000
2005/01/05 111 115 111 113 333,000
2005/01/04 112 113 111 113 186,000

このページの先頭へ