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
2006/12/29 69 71 68 70 224,000
2006/12/28 73 73 69 70 231,000
2006/12/27 70 73 69 73 407,000
2006/12/26 67 70 66 70 451,000
2006/12/25 69 70 67 67 320,000
2006/12/22 71 72 69 70 323,000
2006/12/21 72 73 71 71 163,000
2006/12/20 71 74 71 72 310,000
2006/12/19 72 74 71 72 388,000
2006/12/18 78 78 74 74 309,000
2006/12/15 82 83 78 79 253,000
2006/12/14 82 84 81 82 195,000
2006/12/13 82 83 82 82 82,000
2006/12/12 83 83 81 82 148,000
2006/12/11 85 85 82 82 125,000
2006/12/08 84 85 83 84 181,000
2006/12/07 83 84 82 82 170,000
2006/12/06 83 84 82 82 156,000
2006/12/05 85 86 84 84 323,000
2006/12/04 81 83 81 83 98,000
2006/12/01 83 83 82 82 88,000
2006/11/30 86 87 82 83 328,000
2006/11/29 82 86 82 85 351,000
2006/11/28 79 83 79 82 214,000
2006/11/27 79 82 79 82 243,000
2006/11/24 76 80 76 79 561,000
2006/11/22 71 79 71 79 419,000
2006/11/21 72 75 71 72 713,000
2006/11/20 80 80 67 67 806,000
2006/11/17 86 86 81 82 251,000
2006/11/16 90 91 85 85 186,000
2006/11/15 87 90 87 89 211,000
2006/11/14 88 89 87 89 274,000
2006/11/13 88 90 86 88 742,000
2006/11/10 99 99 98 98 100,000
2006/11/09 100 101 99 100 44,000
2006/11/08 102 102 99 99 188,000
2006/11/07 102 103 101 101 70,000
2006/11/06 103 103 101 101 70,000
2006/11/02 104 104 102 103 105,000
2006/11/01 102 103 101 102 84,000
2006/10/31 102 104 102 103 56,000
2006/10/30 102 102 101 102 94,000
2006/10/27 102 104 102 102 253,000
2006/10/26 105 105 103 104 174,000
2006/10/25 107 107 105 105 52,000
2006/10/24 108 109 106 107 130,000
2006/10/23 107 108 106 107 122,000
2006/10/20 106 109 106 107 539,000
2006/10/19 106 111 106 107 408,000
2006/10/18 104 106 103 106 132,000
2006/10/17 107 107 105 105 109,000
2006/10/16 104 106 103 106 169,000
2006/10/13 100 105 100 103 179,000
2006/10/12 97 101 97 100 198,000
2006/10/11 104 104 99 100 310,000
2006/10/10 104 105 103 103 190,000
2006/10/06 106 108 106 106 115,000
2006/10/05 108 109 107 107 103,000
2006/10/04 110 111 106 107 138,000
2006/10/03 109 111 109 110 120,000
2006/10/02 109 111 108 109 126,000
2006/09/29 108 110 108 109 137,000
2006/09/28 107 110 107 108 145,000
2006/09/27 105 107 105 106 127,000
2006/09/26 106 106 105 106 31,000
2006/09/25 106 106 105 106 107,000
2006/09/22 109 110 108 108 87,000
2006/09/21 110 111 108 110 125,000
2006/09/20 112 112 108 109 185,000
2006/09/19 111 114 111 112 72,000
2006/09/15 113 113 110 111 90,000
2006/09/14 110 113 110 112 148,000
2006/09/13 117 117 111 112 237,000
2006/09/12 117 117 115 116 175,000
2006/09/11 118 118 117 117 104,000
2006/09/08 118 120 118 119 138,000
2006/09/07 120 120 119 119 93,000
2006/09/06 122 123 120 120 184,000
2006/09/05 120 121 119 121 216,000
2006/09/04 120 120 118 119 141,000
2006/09/01 118 118 117 117 77,000
2006/08/31 118 120 118 119 151,000
2006/08/30 120 120 117 119 136,000
2006/08/29 118 118 116 117 153,000
2006/08/28 119 121 113 117 424,000
2006/08/25 124 124 118 119 356,000
2006/08/24 125 126 123 123 464,000
2006/08/23 120 127 120 127 823,000
2006/08/22 120 121 120 120 246,000
2006/08/21 121 122 119 119 210,000
2006/08/18 118 120 117 120 174,000
2006/08/17 122 122 118 118 314,000
2006/08/16 119 121 118 121 545,000
2006/08/15 114 117 114 117 371,000
2006/08/14 113 116 113 115 120,000
2006/08/11 117 117 113 113 240,000
2006/08/10 114 118 113 115 717,000
2006/08/09 109 115 108 113 615,000
2006/08/08 109 110 108 110 161,000
2006/08/07 114 114 110 111 237,000
2006/08/04 116 116 113 114 139,000
2006/08/03 115 117 114 114 288,000
2006/08/02 117 117 113 114 325,000
2006/08/01 110 120 109 116 1,335,000
2006/07/31 108 111 108 110 250,000
2006/07/28 106 108 106 107 109,000
2006/07/27 105 108 105 106 98,000
2006/07/26 108 109 105 105 242,000
2006/07/25 107 110 105 106 316,000
2006/07/24 106 107 101 105 414,000
2006/07/21 106 107 106 107 163,000
2006/07/20 105 108 105 108 509,000
2006/07/19 104 106 102 102 459,000
2006/07/18 110 114 101 101 497,000
2006/07/14 112 118 112 112 326,000
2006/07/13 110 118 110 115 399,000
2006/07/12 118 119 113 114 148,000
2006/07/11 119 120 118 118 187,000
2006/07/10 120 123 119 122 328,000
2006/07/07 127 127 122 123 276,000
2006/07/06 127 127 125 125 208,000
2006/07/05 129 129 126 127 295,000
2006/07/04 130 130 128 128 261,000
2006/07/03 131 131 128 129 344,000
2006/06/30 129 129 127 127 432,000
2006/06/29 125 127 125 127 174,000
2006/06/28 124 126 123 125 270,000
2006/06/27 129 129 126 126 342,000
2006/06/26 130 130 128 128 285,000
2006/06/23 132 133 129 131 576,000
2006/06/22 133 137 129 135 2,156,000
2006/06/21 123 132 122 132 1,414,000
2006/06/20 125 125 121 121 218,000
2006/06/19 126 127 122 125 650,000
2006/06/16 135 140 126 128 3,670,000
2006/06/15 124 143 123 130 9,366,000
2006/06/14 106 111 106 110 204,000
2006/06/13 109 111 107 107 453,000
2006/06/12 107 112 105 112 461,000
2006/06/09 104 112 100 108 558,000
2006/06/08 106 107 100 100 560,000
2006/06/07 107 111 105 105 367,000
2006/06/06 110 112 108 109 323,000
2006/06/05 109 118 108 114 270,000
2006/06/02 115 116 98 114 700,000
2006/06/01 120 123 115 115 713,000
2006/05/31 123 124 118 118 570,000
2006/05/30 127 135 123 125 1,084,000
2006/05/29 131 131 128 129 104,000
2006/05/26 131 131 128 129 149,000
2006/05/25 132 132 129 130 172,000
2006/05/24 130 131 129 131 121,000
2006/05/23 131 132 129 129 158,000
2006/05/22 134 137 131 131 900,000
2006/05/19 130 133 129 132 188,000
2006/05/18 128 135 125 130 464,000
2006/05/17 133 137 128 130 592,000
2006/05/16 141 142 131 131 670,000
2006/05/15 139 144 139 139 318,000
2006/05/12 141 141 137 139 310,000
2006/05/11 144 145 143 143 177,000
2006/05/10 146 147 143 143 345,000
2006/05/09 145 147 145 146 251,000
2006/05/08 149 150 143 146 596,000
2006/05/02 146 148 144 145 558,000
2006/05/01 145 148 142 147 1,060,000
2006/04/28 146 151 143 150 850,000
2006/04/27 141 147 140 146 1,065,000
2006/04/26 143 143 141 141 207,000
2006/04/25 139 144 138 143 369,000
2006/04/24 136 143 135 138 563,000
2006/04/21 144 146 141 141 450,000
2006/04/20 149 149 145 146 145,000
2006/04/19 150 150 148 148 145,000
2006/04/18 145 150 140 149 221,000
2006/04/17 153 153 146 148 284,000
2006/04/14 154 155 152 153 195,000
2006/04/13 156 156 154 155 317,000
2006/04/12 157 157 155 156 310,000
2006/04/11 159 160 155 158 586,000
2006/04/10 159 159 157 159 320,000
2006/04/07 161 162 158 160 1,170,000
2006/04/06 160 169 159 164 5,122,000
2006/04/05 157 157 152 155 1,663,000
2006/04/04 150 156 150 154 1,511,000
2006/04/03 149 150 148 150 289,000
2006/03/31 151 152 121 148 885,000
2006/03/30 151 154 150 150 605,000
2006/03/29 148 154 147 151 850,000
2006/03/28 145 149 144 148 178,000
2006/03/27 148 148 145 145 208,000
2006/03/24 150 151 147 148 249,000
2006/03/23 155 155 149 150 603,000
2006/03/22 149 153 148 152 469,000
2006/03/20 148 150 147 149 215,000
2006/03/17 145 147 145 146 86,000
2006/03/16 151 152 146 146 224,000
2006/03/15 150 152 149 151 349,000
2006/03/14 150 151 148 148 297,000
2006/03/13 146 150 145 149 212,000
2006/03/10 146 147 144 144 183,000
2006/03/09 143 146 143 144 203,000
2006/03/08 138 143 137 143 133,000
2006/03/07 138 139 136 138 75,000
2006/03/06 138 141 138 139 127,000
2006/03/03 141 142 138 140 201,000
2006/03/02 148 148 142 143 199,000
2006/03/01 145 148 143 146 277,000
2006/02/28 151 152 148 149 211,000
2006/02/27 151 154 150 151 531,000
2006/02/24 147 151 147 150 382,000
2006/02/23 143 148 140 148 582,000
2006/02/22 142 142 136 140 305,000
2006/02/21 124 138 124 138 946,000
2006/02/20 134 137 124 129 1,104,000
2006/02/17 155 155 143 144 451,000
2006/02/16 153 155 151 153 246,000
2006/02/15 157 160 151 153 548,000
2006/02/14 151 158 141 154 809,000
2006/02/13 167 169 155 156 688,000
2006/02/10 173 173 167 170 478,000
2006/02/09 177 178 171 173 522,000
2006/02/08 181 182 174 176 1,144,000
2006/02/07 178 179 177 179 411,000
2006/02/06 181 181 175 178 622,000
2006/02/03 185 186 181 181 1,059,000
2006/02/02 185 192 182 186 6,064,000
2006/02/01 170 182 168 175 1,325,000
2006/01/31 174 174 170 172 329,000
2006/01/30 171 175 171 173 568,000
2006/01/27 171 172 169 171 507,000
2006/01/26 164 170 164 170 555,000
2006/01/25 165 166 162 163 299,000
2006/01/24 156 162 156 161 500,000
2006/01/23 153 160 152 154 678,000
2006/01/20 172 174 162 163 573,000
2006/01/19 152 171 152 169 808,000
2006/01/18 171 171 144 157 1,568,000
2006/01/17 184 185 176 178 948,000
2006/01/16 189 189 185 187 790,000
2006/01/13 186 186 184 186 767,000
2006/01/12 187 189 185 186 822,000
2006/01/11 188 188 184 186 680,000
2006/01/10 193 194 186 187 1,443,000
2006/01/06 187 195 186 190 3,176,000
2006/01/05 187 188 183 186 1,345,000
2006/01/04 190 192 186 187 1,991,000

このページの先頭へ