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
2008/12/30 20 20 19 19 17,000
2008/12/29 19 20 19 20 8,000
2008/12/26 19 20 18 20 58,000
2008/12/25 19 20 19 19 24,000
2008/12/24 20 20 19 19 68,000
2008/12/22 19 21 19 20 372,000
2008/12/19 17 20 17 19 148,000
2008/12/18 17 17 17 17 78,000
2008/12/17 18 18 17 17 75,000
2008/12/16 19 19 17 18 210,000
2008/12/15 19 19 18 19 39,000
2008/12/12 18 18 18 18 30,000
2008/12/11 19 19 18 18 25,000
2008/12/10 20 20 18 18 173,000
2008/12/09 19 20 19 20 44,000
2008/12/08 19 20 19 20 9,000
2008/12/05 19 20 19 19 43,000
2008/12/04 19 20 19 20 7,000
2008/12/03 20 20 19 19 22,000
2008/12/02 21 21 19 19 48,000
2008/12/01 21 21 21 21 5,000
2008/11/28 20 22 20 22 49,000
2008/11/27 21 21 20 20 55,000
2008/11/26 19 22 19 20 129,000
2008/11/25 20 20 19 19 22,000
2008/11/21 19 20 19 19 95,000
2008/11/20 19 19 19 19 2,000
2008/11/19 20 21 19 20 28,000
2008/11/18 20 20 20 20 34,000
2008/11/17 21 21 20 20 25,000
2008/11/14 21 22 20 21 42,000
2008/11/13 21 21 21 21 8,000
2008/11/12 20 22 20 22 114,000
2008/11/11 21 22 21 22 19,000
2008/11/10 21 21 20 21 49,000
2008/11/07 20 21 19 21 33,000
2008/11/06 21 21 21 21 23,000
2008/11/05 21 22 21 21 47,000
2008/11/04 21 21 20 20 80,000
2008/10/31 20 20 19 20 52,000
2008/10/30 19 20 19 20 15,000
2008/10/29 20 20 19 19 57,000
2008/10/28 18 19 17 19 86,000
2008/10/27 19 19 18 18 72,000
2008/10/24 21 21 19 19 76,000
2008/10/23 21 21 20 21 81,000
2008/10/22 21 22 21 21 49,000
2008/10/21 22 23 22 23 63,000
2008/10/20 22 22 19 22 120,000
2008/10/17 20 22 20 22 68,000
2008/10/16 21 22 20 20 94,000
2008/10/15 22 22 22 22 19,000
2008/10/14 21 22 20 22 110,000
2008/10/10 18 20 17 19 221,000
2008/10/09 18 20 18 19 227,000
2008/10/08 20 20 18 18 250,000
2008/10/07 18 20 18 19 251,000
2008/10/06 23 23 22 22 157,000
2008/10/03 24 25 23 23 82,000
2008/10/02 26 26 24 24 167,000
2008/10/01 27 27 26 26 34,000
2008/09/30 26 27 25 27 122,000
2008/09/29 27 28 26 27 144,000
2008/09/26 28 28 27 27 20,000
2008/09/25 27 28 27 28 69,000
2008/09/24 28 28 27 27 64,000
2008/09/22 29 29 28 28 47,000
2008/09/19 28 29 28 29 62,000
2008/09/18 29 30 28 28 222,000
2008/09/17 29 32 28 31 212,000
2008/09/16 28 30 27 29 142,000
2008/09/12 30 31 29 30 85,000
2008/09/11 29 30 29 29 63,000
2008/09/10 29 30 28 28 65,000
2008/09/09 29 29 27 28 42,000
2008/09/08 29 29 27 28 67,000
2008/09/05 28 28 26 26 121,000
2008/09/04 29 29 28 28 127,000
2008/09/03 30 30 29 30 54,000
2008/09/02 30 30 29 30 89,000
2008/09/01 30 31 29 31 77,000
2008/08/29 32 33 29 29 478,000
2008/08/28 33 34 33 33 37,000
2008/08/27 33 34 33 33 27,000
2008/08/26 33 34 33 33 32,000
2008/08/25 35 35 34 34 15,000
2008/08/22 34 35 34 34 11,000
2008/08/21 34 34 33 34 78,000
2008/08/20 33 34 33 34 244,000
2008/08/19 33 34 33 34 9,000
2008/08/18 33 34 33 33 20,000
2008/08/15 33 34 33 33 51,000
2008/08/14 34 34 33 33 41,000
2008/08/13 34 35 33 34 36,000
2008/08/12 34 34 34 34 25,000
2008/08/11 35 35 34 34 28,000
2008/08/08 37 37 33 34 131,000
2008/08/07 35 42 34 35 1,290,000
2008/08/06 35 35 34 34 70,000
2008/08/05 35 35 33 35 116,000
2008/08/04 35 36 35 36 51,000
2008/08/01 37 37 35 36 148,000
2008/07/31 36 37 36 37 28,000
2008/07/30 37 37 36 37 41,000
2008/07/29 38 38 37 37 57,000
2008/07/28 38 38 38 38 20,000
2008/07/25 39 39 37 37 47,000
2008/07/24 39 39 37 38 30,000
2008/07/23 37 38 37 38 66,000
2008/07/22 38 38 36 36 73,000
2008/07/18 37 38 36 38 34,000
2008/07/17 38 38 37 37 57,000
2008/07/16 37 40 37 37 394,000
2008/07/15 37 37 35 35 219,000
2008/07/14 38 38 37 37 86,000
2008/07/11 39 39 38 38 33,000
2008/07/10 40 40 38 39 31,000
2008/07/09 39 39 38 38 36,000
2008/07/08 39 39 38 39 68,000
2008/07/07 41 41 38 39 133,000
2008/07/04 40 40 40 40 41,000
2008/07/03 39 40 38 40 206,000
2008/07/02 40 41 40 40 106,000
2008/07/01 40 40 40 40 23,000
2008/06/30 40 41 40 40 35,000
2008/06/27 40 41 40 40 35,000
2008/06/26 41 41 41 41 21,000
2008/06/25 41 42 41 41 57,000
2008/06/24 42 43 41 41 106,000
2008/06/23 42 42 41 42 86,000
2008/06/20 42 42 41 42 46,000
2008/06/19 43 43 42 42 28,000
2008/06/18 42 43 41 43 130,000
2008/06/17 42 43 42 42 33,000
2008/06/16 42 43 42 42 61,000
2008/06/13 43 43 42 42 224,000
2008/06/12 45 45 43 44 235,000
2008/06/11 43 47 42 46 460,000
2008/06/10 43 44 42 44 398,000
2008/06/09 42 43 41 43 129,000
2008/06/06 42 43 41 42 124,000
2008/06/05 41 42 41 41 50,000
2008/06/04 40 41 39 40 157,000
2008/06/03 41 42 40 40 215,000
2008/06/02 42 42 41 42 88,000
2008/05/30 42 43 41 41 275,000
2008/05/29 43 44 42 43 218,000
2008/05/28 46 46 43 44 132,000
2008/05/27 47 47 43 45 479,000
2008/05/26 52 54 47 47 970,000
2008/05/23 44 55 44 50 3,416,000
2008/05/22 43 43 42 43 39,000
2008/05/21 43 43 42 43 56,000
2008/05/20 43 43 42 43 84,000
2008/05/19 43 44 42 43 90,000
2008/05/16 42 42 42 42 71,000
2008/05/15 42 42 41 42 61,000
2008/05/14 42 43 41 41 230,000
2008/05/13 42 42 41 42 65,000
2008/05/12 42 43 41 42 179,000
2008/05/09 44 44 41 42 203,000
2008/05/08 40 43 40 42 242,000
2008/05/07 40 40 39 40 121,000
2008/05/02 40 41 39 39 166,000
2008/05/01 41 42 40 41 69,000
2008/04/30 39 41 39 41 173,000
2008/04/28 40 40 39 39 44,000
2008/04/25 39 40 39 39 44,000
2008/04/24 39 39 38 38 76,000
2008/04/23 39 40 38 40 43,000
2008/04/22 40 40 38 38 153,000
2008/04/21 39 40 38 40 37,000
2008/04/18 38 39 38 39 109,000
2008/04/17 37 38 37 38 36,000
2008/04/16 37 37 36 37 45,000
2008/04/15 36 36 35 36 78,000
2008/04/14 36 37 36 36 26,000
2008/04/11 37 37 36 36 50,000
2008/04/10 38 38 36 37 68,000
2008/04/09 37 38 37 37 11,000
2008/04/08 38 38 38 38 43,000
2008/04/07 38 39 37 38 64,000
2008/04/04 37 38 36 37 69,000
2008/04/03 38 38 37 37 81,000
2008/04/02 37 38 37 38 73,000
2008/04/01 38 38 36 37 57,000
2008/03/31 38 38 36 38 156,000
2008/03/28 37 43 37 38 974,000
2008/03/27 37 37 36 36 25,000
2008/03/26 37 38 37 38 36,000
2008/03/25 37 38 36 37 74,000
2008/03/24 37 37 36 36 36,000
2008/03/21 38 39 36 38 109,000
2008/03/19 37 37 36 36 19,000
2008/03/18 34 37 34 36 28,000
2008/03/17 38 38 34 35 175,000
2008/03/14 38 40 38 38 92,000
2008/03/13 39 40 39 39 66,000
2008/03/12 39 40 38 39 106,000
2008/03/11 37 39 37 39 48,000
2008/03/10 39 39 37 39 51,000
2008/03/07 38 39 38 38 17,000
2008/03/06 39 40 38 40 105,000
2008/03/05 38 39 37 39 188,000
2008/03/04 39 39 38 38 34,000
2008/03/03 40 40 39 39 77,000
2008/02/29 40 40 40 40 101,000
2008/02/28 41 41 40 41 224,000
2008/02/27 42 49 40 41 2,041,000
2008/02/26 41 42 40 41 287,000
2008/02/25 41 41 39 40 250,000
2008/02/22 39 39 38 39 74,000
2008/02/21 40 40 38 38 259,000
2008/02/20 38 41 38 39 211,000
2008/02/19 39 40 37 37 165,000
2008/02/18 39 39 38 38 126,000
2008/02/15 37 38 36 38 92,000
2008/02/14 37 37 35 36 294,000
2008/02/13 36 37 36 36 29,000
2008/02/12 37 37 35 35 417,000
2008/02/08 39 39 37 38 59,000
2008/02/07 38 38 36 38 133,000
2008/02/06 41 42 38 38 542,000
2008/02/05 39 44 38 43 786,000
2008/02/04 37 38 37 37 15,000
2008/02/01 38 38 36 38 132,000
2008/01/31 39 39 37 38 77,000
2008/01/30 39 40 38 38 142,000
2008/01/29 37 40 36 38 437,000
2008/01/28 37 38 35 36 285,000
2008/01/25 36 38 36 37 136,000
2008/01/24 34 36 34 36 157,000
2008/01/23 34 34 33 34 122,000
2008/01/22 33 34 32 33 112,000
2008/01/21 34 34 33 33 104,000
2008/01/18 31 33 31 33 120,000
2008/01/17 30 32 30 32 266,000
2008/01/16 30 32 30 31 422,000
2008/01/15 35 35 33 33 189,000
2008/01/11 37 37 35 37 108,000
2008/01/10 37 37 35 37 86,000
2008/01/09 34 36 34 36 119,000
2008/01/08 35 36 32 35 144,000
2008/01/07 33 35 33 35 192,000
2008/01/04 35 35 34 34 76,000

このページの先頭へ