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
2007/12/28 36 36 35 35 136,000
2007/12/27 36 38 35 35 252,000
2007/12/26 35 37 34 37 283,000
2007/12/25 38 39 35 36 275,000
2007/12/21 37 39 37 38 279,000
2007/12/20 39 40 37 38 206,000
2007/12/19 40 40 40 40 169,000
2007/12/18 41 41 40 40 124,000
2007/12/17 41 42 41 41 89,000
2007/12/14 42 42 41 41 166,000
2007/12/13 43 43 42 42 84,000
2007/12/12 44 44 42 42 109,000
2007/12/11 44 44 42 44 74,000
2007/12/10 44 45 42 44 254,000
2007/12/07 44 45 43 45 135,000
2007/12/06 44 44 43 44 131,000
2007/12/05 42 45 42 44 418,000
2007/12/04 42 42 41 41 95,000
2007/12/03 40 43 40 42 104,000
2007/11/30 40 41 40 40 96,000
2007/11/29 41 42 40 40 102,000
2007/11/28 40 41 39 41 70,000
2007/11/27 40 40 39 40 49,000
2007/11/26 39 40 39 39 46,000
2007/11/22 39 40 38 40 32,000
2007/11/21 41 41 39 40 42,000
2007/11/20 40 41 38 41 349,000
2007/11/19 41 42 40 40 102,000
2007/11/16 42 42 41 41 39,000
2007/11/15 43 43 42 42 37,000
2007/11/14 43 44 42 42 82,000
2007/11/13 42 42 40 42 99,000
2007/11/12 44 44 42 42 208,000
2007/11/09 45 46 45 45 52,000
2007/11/08 44 45 43 44 78,000
2007/11/07 46 46 44 44 178,000
2007/11/06 47 47 45 45 170,000
2007/11/05 46 47 46 47 99,000
2007/11/02 47 48 46 47 108,000
2007/11/01 48 50 48 48 433,000
2007/10/31 46 49 46 48 484,000
2007/10/30 46 46 45 45 95,000
2007/10/29 46 46 45 46 74,000
2007/10/26 45 45 44 45 37,000
2007/10/25 46 46 44 45 131,000
2007/10/24 46 46 45 45 109,000
2007/10/23 45 46 45 45 65,000
2007/10/22 43 46 43 46 287,000
2007/10/19 46 46 45 46 84,000
2007/10/18 46 47 45 46 196,000
2007/10/17 47 50 43 44 592,000
2007/10/16 48 49 47 47 158,000
2007/10/15 49 52 48 48 445,000
2007/10/12 46 54 46 50 2,138,000
2007/10/11 47 47 46 46 224,000
2007/10/10 47 48 46 47 180,000
2007/10/09 46 48 45 45 123,000
2007/10/05 46 46 45 46 122,000
2007/10/04 45 46 45 46 60,000
2007/10/03 44 46 44 45 103,000
2007/10/02 46 46 44 44 183,000
2007/10/01 48 48 46 46 60,000
2007/09/28 48 48 45 47 150,000
2007/09/27 45 48 45 47 220,000
2007/09/26 43 47 42 45 308,000
2007/09/25 44 44 42 42 52,000
2007/09/21 44 44 42 44 114,000
2007/09/20 44 44 43 43 72,000
2007/09/19 43 44 42 44 134,000
2007/09/18 43 44 42 42 161,000
2007/09/14 43 44 42 44 284,000
2007/09/13 44 52 42 44 1,615,000
2007/09/12 45 45 42 42 287,000
2007/09/11 46 46 44 45 156,000
2007/09/10 47 47 45 46 74,000
2007/09/07 46 48 46 47 53,000
2007/09/06 46 46 45 46 85,000
2007/09/05 49 49 47 47 113,000
2007/09/04 48 49 47 47 196,000
2007/09/03 50 50 49 49 40,000
2007/08/31 49 50 49 50 326,000
2007/08/30 52 52 48 49 246,000
2007/08/29 51 52 49 52 541,000
2007/08/28 47 64 47 55 2,372,000
2007/08/27 49 50 47 48 192,000
2007/08/24 51 51 48 49 436,000
2007/08/23 47 49 47 48 45,000
2007/08/22 44 48 44 47 103,000
2007/08/21 43 44 42 44 103,000
2007/08/20 45 46 43 45 173,000
2007/08/17 44 45 42 43 374,000
2007/08/16 46 47 44 46 401,000
2007/08/15 46 49 45 47 843,000
2007/08/14 52 53 44 45 1,802,000
2007/08/13 56 56 52 53 206,000
2007/08/10 57 58 56 57 101,000
2007/08/09 57 59 57 57 119,000
2007/08/08 58 59 57 57 120,000
2007/08/07 59 59 58 59 19,000
2007/08/06 58 59 58 59 82,000
2007/08/03 60 60 59 60 30,000
2007/08/02 60 60 59 60 43,000
2007/08/01 60 60 60 60 61,000
2007/07/31 59 61 59 61 86,000
2007/07/30 58 59 58 59 25,000
2007/07/27 59 60 58 60 160,000
2007/07/26 60 61 60 61 135,000
2007/07/25 60 61 60 61 29,000
2007/07/24 60 61 60 61 122,000
2007/07/23 60 61 60 61 74,000
2007/07/20 62 63 61 62 89,000
2007/07/19 63 64 63 63 58,000
2007/07/18 64 64 63 63 92,000
2007/07/17 66 66 64 64 52,000
2007/07/13 65 66 65 66 43,000
2007/07/12 65 65 64 64 87,000
2007/07/11 65 65 65 65 24,000
2007/07/10 66 66 65 66 131,000
2007/07/09 67 67 66 66 77,000
2007/07/06 67 67 66 67 67,000
2007/07/05 69 69 67 67 109,000
2007/07/04 67 68 66 67 42,000
2007/07/03 68 68 66 67 80,000
2007/07/02 68 68 67 67 55,000
2007/06/29 69 69 68 68 92,000
2007/06/28 67 69 67 69 26,000
2007/06/27 68 68 66 67 155,000
2007/06/26 69 71 68 68 171,000
2007/06/25 69 69 69 69 42,000
2007/06/22 70 71 69 69 115,000
2007/06/21 69 70 69 70 40,000
2007/06/20 69 70 68 70 49,000
2007/06/19 69 70 69 70 66,000
2007/06/18 72 72 69 70 122,000
2007/06/15 70 73 70 71 234,000
2007/06/14 69 70 68 70 76,000
2007/06/13 68 69 67 68 84,000
2007/06/12 73 73 68 69 557,000
2007/06/11 75 75 72 73 594,000
2007/06/08 68 71 68 71 425,000
2007/06/07 67 69 65 67 323,000
2007/06/06 63 67 63 67 351,000
2007/06/05 64 64 62 63 46,000
2007/06/04 64 64 63 63 100,000
2007/06/01 64 65 63 64 43,000
2007/05/31 63 65 63 64 53,000
2007/05/30 65 65 64 64 80,000
2007/05/29 65 65 63 64 56,000
2007/05/28 63 65 63 65 85,000
2007/05/25 64 64 62 63 69,000
2007/05/24 62 64 61 64 111,000
2007/05/23 62 63 61 63 60,000
2007/05/22 63 63 61 62 95,000
2007/05/21 61 65 59 65 138,000
2007/05/18 63 63 59 60 358,000
2007/05/17 64 65 63 63 158,000
2007/05/16 65 67 65 65 77,000
2007/05/15 65 66 64 64 174,000
2007/05/14 66 66 65 65 196,000
2007/05/11 67 68 67 68 93,000
2007/05/10 69 69 67 67 49,000
2007/05/09 67 69 66 69 85,000
2007/05/08 68 68 67 67 133,000
2007/05/07 69 69 67 68 93,000
2007/05/02 69 69 67 68 97,000
2007/05/01 71 71 67 68 213,000
2007/04/27 69 71 68 69 496,000
2007/04/26 65 70 65 68 251,000
2007/04/25 65 65 64 65 152,000
2007/04/24 66 67 63 65 276,000
2007/04/23 68 68 65 66 153,000
2007/04/20 69 69 68 68 192,000
2007/04/19 69 70 68 68 64,000
2007/04/18 70 70 68 69 182,000
2007/04/17 69 70 68 69 214,000
2007/04/16 73 73 66 67 536,000
2007/04/13 72 72 71 71 107,000
2007/04/12 73 74 72 72 294,000
2007/04/11 74 82 74 74 2,070,000
2007/04/10 72 72 71 71 44,000
2007/04/09 72 72 71 71 44,000
2007/04/06 70 71 70 71 73,000
2007/04/05 72 72 70 71 111,000
2007/04/04 70 71 70 71 66,000
2007/04/03 71 71 70 70 73,000
2007/04/02 73 73 70 70 144,000
2007/03/30 73 75 73 74 151,000
2007/03/29 76 76 75 76 140,000
2007/03/28 77 77 76 76 90,000
2007/03/27 77 78 77 77 44,000
2007/03/26 78 78 77 77 59,000
2007/03/23 78 79 77 77 125,000
2007/03/22 77 78 77 77 97,000
2007/03/20 77 77 75 76 78,000
2007/03/19 76 76 75 76 208,000
2007/03/16 77 78 74 76 337,000
2007/03/15 76 77 75 77 169,000
2007/03/14 76 77 74 75 342,000
2007/03/13 79 80 78 78 225,000
2007/03/12 77 79 76 79 227,000
2007/03/09 77 78 76 77 94,000
2007/03/08 75 77 75 76 192,000
2007/03/07 77 78 75 75 412,000
2007/03/06 74 79 74 76 602,000
2007/03/05 81 81 74 75 393,000
2007/03/02 82 82 80 81 261,000
2007/03/01 84 85 80 82 596,000
2007/02/28 77 85 77 83 1,265,000
2007/02/27 82 87 81 86 1,140,000
2007/02/26 78 81 78 81 331,000
2007/02/23 79 79 78 78 141,000
2007/02/22 78 78 77 77 154,000
2007/02/21 77 78 76 78 324,000
2007/02/20 78 79 77 78 52,000
2007/02/19 77 79 77 79 143,000
2007/02/16 79 81 77 77 127,000
2007/02/15 80 80 77 78 240,000
2007/02/14 80 80 78 79 141,000
2007/02/13 78 80 78 80 150,000
2007/02/09 77 78 76 78 136,000
2007/02/08 81 81 77 77 381,000
2007/02/07 80 82 79 81 244,000
2007/02/06 82 82 80 81 114,000
2007/02/05 77 81 77 81 363,000
2007/02/02 79 79 76 77 155,000
2007/02/01 78 79 76 77 268,000
2007/01/31 78 80 77 78 274,000
2007/01/30 81 83 79 79 227,000
2007/01/29 81 83 80 81 314,000
2007/01/26 79 81 79 81 103,000
2007/01/25 85 85 80 81 196,000
2007/01/24 85 88 83 83 438,000
2007/01/23 87 87 83 84 609,000
2007/01/22 81 91 81 89 1,445,000
2007/01/19 79 80 79 80 232,000
2007/01/18 78 80 78 79 189,000
2007/01/17 75 78 74 78 227,000
2007/01/16 75 75 74 75 128,000
2007/01/15 74 76 74 75 230,000
2007/01/12 73 74 72 73 85,000
2007/01/11 69 75 69 72 372,000
2007/01/10 70 70 69 70 117,000
2007/01/09 70 70 69 70 85,000
2007/01/05 72 72 69 71 194,000
2007/01/04 70 71 70 71 119,000

このページの先頭へ