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
2009/12/30 27 28 27 27 72,000
2009/12/29 28 29 28 28 30,000
2009/12/28 27 29 27 28 142,000
2009/12/25 28 28 27 27 116,000
2009/12/24 29 29 27 27 91,000
2009/12/22 29 29 27 28 160,000
2009/12/21 29 29 28 28 107,000
2009/12/18 28 29 28 28 160,000
2009/12/17 30 30 29 29 96,000
2009/12/16 31 32 29 29 238,000
2009/12/15 30 31 30 31 259,000
2009/12/14 28 30 28 30 192,000
2009/12/11 28 28 27 27 81,000
2009/12/10 28 28 26 27 171,000
2009/12/09 28 28 26 27 366,000
2009/12/08 30 31 27 28 604,000
2009/12/07 29 39 28 30 4,936,000
2009/12/04 27 27 26 27 128,000
2009/12/03 27 28 26 28 278,000
2009/12/02 24 27 24 26 467,000
2009/12/01 21 24 21 23 142,000
2009/11/30 22 23 21 22 23,000
2009/11/27 23 23 22 23 125,000
2009/11/26 22 24 22 23 27,000
2009/11/25 23 23 22 23 70,000
2009/11/24 22 23 22 22 162,000
2009/11/20 20 23 20 21 325,000
2009/11/19 22 22 19 20 537,000
2009/11/18 24 24 21 21 148,000
2009/11/17 25 26 23 23 198,000
2009/11/16 28 28 25 26 400,000
2009/11/13 29 29 28 29 25,000
2009/11/12 29 30 29 30 31,000
2009/11/11 29 30 28 28 166,000
2009/11/10 28 29 28 28 62,000
2009/11/09 29 29 24 27 549,000
2009/11/06 31 31 30 30 47,000
2009/11/05 32 32 30 30 114,000
2009/11/04 32 32 31 32 59,000
2009/11/02 31 32 30 32 69,000
2009/10/30 30 32 30 32 246,000
2009/10/29 29 30 28 30 66,000
2009/10/28 29 29 29 29 67,000
2009/10/27 30 31 30 30 26,000
2009/10/26 30 30 30 30 32,000
2009/10/23 31 31 30 30 47,000
2009/10/22 31 31 30 30 66,000
2009/10/21 31 32 31 32 111,000
2009/10/20 30 32 30 31 80,000
2009/10/19 31 31 30 30 115,000
2009/10/16 31 32 30 31 172,000
2009/10/15 33 33 32 32 114,000
2009/10/14 34 35 32 32 216,000
2009/10/13 33 35 30 33 778,000
2009/10/09 30 33 30 32 404,000
2009/10/08 29 29 28 29 67,000
2009/10/07 27 29 27 29 98,000
2009/10/06 27 27 27 27 58,000
2009/10/05 27 27 26 27 46,000
2009/10/02 26 27 26 27 128,000
2009/10/01 27 28 26 26 98,000
2009/09/30 26 27 26 26 144,000
2009/09/29 28 28 26 27 164,000
2009/09/28 29 29 27 28 183,000
2009/09/25 30 30 29 29 106,000
2009/09/24 30 32 29 29 172,000
2009/09/18 31 31 29 31 306,000
2009/09/17 35 35 31 32 564,000
2009/09/16 37 37 35 35 307,000
2009/09/15 37 37 36 37 80,000
2009/09/14 37 38 37 37 95,000
2009/09/11 38 38 37 37 84,000
2009/09/10 38 38 37 37 35,000
2009/09/09 37 37 37 37 31,000
2009/09/08 37 38 36 38 108,000
2009/09/07 36 38 36 38 91,000
2009/09/04 38 38 36 37 68,000
2009/09/03 37 38 36 37 130,000
2009/09/02 36 40 36 37 942,000
2009/09/01 36 37 36 36 35,000
2009/08/31 37 37 36 36 64,000
2009/08/28 37 38 37 37 69,000
2009/08/27 37 38 36 37 84,000
2009/08/26 37 38 36 37 126,000
2009/08/25 37 37 36 36 57,000
2009/08/24 38 38 36 37 119,000
2009/08/21 36 40 36 37 644,000
2009/08/20 35 36 35 36 87,000
2009/08/19 36 37 36 36 94,000
2009/08/18 36 37 35 36 167,000
2009/08/17 37 37 36 36 79,000
2009/08/14 36 37 36 37 51,000
2009/08/13 38 38 36 37 320,000
2009/08/12 38 39 36 38 473,000
2009/08/11 38 40 38 40 311,000
2009/08/10 38 41 37 39 579,000
2009/08/07 38 38 36 36 133,000
2009/08/06 37 38 37 38 80,000
2009/08/05 38 38 37 37 276,000
2009/08/04 39 39 38 39 178,000
2009/08/03 39 39 37 38 257,000
2009/07/31 38 40 38 38 114,000
2009/07/30 38 39 37 39 178,000
2009/07/29 39 40 38 39 174,000
2009/07/28 41 41 38 38 289,000
2009/07/27 37 41 37 40 945,000
2009/07/24 38 38 36 37 264,000
2009/07/23 38 38 36 37 317,000
2009/07/22 38 38 36 37 369,000
2009/07/21 37 39 37 38 408,000
2009/07/17 37 37 34 37 568,000
2009/07/16 39 41 37 38 795,000
2009/07/15 39 39 38 39 182,000
2009/07/14 39 40 37 38 476,000
2009/07/13 40 43 36 37 1,372,000
2009/07/10 43 44 39 39 2,651,000
2009/07/09 42 61 42 45 19,479,000
2009/07/08 37 40 36 40 1,645,000
2009/07/07 37 38 35 37 1,231,000
2009/07/06 35 37 35 37 712,000
2009/07/03 35 35 34 35 236,000
2009/07/02 36 36 34 36 488,000
2009/07/01 36 36 34 35 659,000
2009/06/30 34 37 33 37 1,331,000
2009/06/29 34 35 33 34 610,000
2009/06/26 33 35 33 35 853,000
2009/06/25 34 34 33 33 483,000
2009/06/24 36 36 34 34 289,000
2009/06/23 37 37 35 36 214,000
2009/06/22 38 38 35 37 397,000
2009/06/19 40 41 36 37 916,000
2009/06/18 34 44 34 39 4,829,000
2009/06/17 34 34 33 33 100,000
2009/06/16 35 35 33 34 179,000
2009/06/15 35 35 33 34 239,000
2009/06/12 34 36 33 35 453,000
2009/06/11 32 38 32 35 1,087,000
2009/06/10 29 32 29 32 370,000
2009/06/09 32 32 28 29 449,000
2009/06/08 31 33 31 31 272,000
2009/06/05 32 32 30 31 139,000
2009/06/04 29 32 28 30 239,000
2009/06/03 30 30 28 28 169,000
2009/06/02 26 32 26 30 914,000
2009/06/01 26 27 25 25 185,000
2009/05/29 27 28 26 26 264,000
2009/05/28 25 28 25 27 457,000
2009/05/27 25 25 24 24 201,000
2009/05/26 25 26 25 25 206,000
2009/05/25 25 26 24 25 82,000
2009/05/22 26 26 24 25 352,000
2009/05/21 26 27 26 26 90,000
2009/05/20 27 27 26 27 50,000
2009/05/19 28 28 27 27 49,000
2009/05/18 28 28 27 27 39,000
2009/05/15 28 28 26 27 84,000
2009/05/14 28 28 26 28 69,000
2009/05/13 28 28 27 27 69,000
2009/05/12 30 30 28 28 253,000
2009/05/11 28 30 26 30 378,000
2009/05/08 24 31 24 28 1,486,000
2009/05/07 24 25 23 23 165,000
2009/05/01 24 25 24 24 160,000
2009/04/30 24 25 23 24 86,000
2009/04/28 26 26 23 24 316,000
2009/04/27 26 27 24 25 295,000
2009/04/24 28 30 25 26 1,446,000
2009/04/23 23 42 23 30 4,375,000
2009/04/22 21 24 21 22 205,000
2009/04/21 22 22 21 21 73,000
2009/04/20 22 23 22 22 59,000
2009/04/17 22 23 21 23 80,000
2009/04/16 22 22 21 22 113,000
2009/04/15 21 21 20 20 69,000
2009/04/14 22 22 20 20 204,000
2009/04/13 20 22 19 22 179,000
2009/04/10 20 21 19 19 126,000
2009/04/09 18 20 18 20 178,000
2009/04/08 19 19 17 17 174,000
2009/04/07 19 20 18 19 100,000
2009/04/06 19 19 17 19 65,000
2009/04/03 18 18 17 18 37,000
2009/04/02 17 18 17 18 57,000
2009/04/01 16 16 16 16 75,000
2009/03/31 17 18 16 16 12,000
2009/03/30 17 18 16 18 175,000
2009/03/27 16 17 16 17 17,000
2009/03/26 16 16 16 16 23,000
2009/03/25 16 16 16 16 58,000
2009/03/24 16 17 15 16 142,000
2009/03/23 13 14 13 14 15,000
2009/03/19 14 14 13 13 25,000
2009/03/18 13 15 12 13 233,000
2009/03/17 13 13 12 12 124,000
2009/03/16 12 13 12 13 54,000
2009/03/13 12 13 12 13 18,000
2009/03/12 12 13 12 12 54,000
2009/03/11 13 13 12 12 22,000
2009/03/10 13 13 12 12 117,000
2009/03/09 13 13 12 12 222,000
2009/03/06 13 14 13 14 26,000
2009/03/05 14 14 13 13 105,000
2009/03/04 13 14 12 14 22,000
2009/03/03 13 13 13 13 24,000
2009/03/02 12 14 12 13 167,000
2009/02/27 13 16 12 12 322,000
2009/02/26 13 14 13 14 144,000
2009/02/25 16 17 13 13 235,000
2009/02/24 16 16 15 15 23,000
2009/02/23 15 16 14 16 280,000
2009/02/20 16 16 15 15 133,000
2009/02/19 17 17 16 16 90,000
2009/02/18 17 17 17 17 144,000
2009/02/17 18 18 17 17 217,000
2009/02/16 17 18 17 18 159,000
2009/02/13 16 18 16 17 160,000
2009/02/12 17 18 17 17 17,000
2009/02/10 18 18 16 17 52,000
2009/02/09 17 17 17 17 28,000
2009/02/06 18 18 17 17 65,000
2009/02/05 18 18 17 17 28,000
2009/02/04 17 18 17 18 67,000
2009/02/03 17 17 17 17 22,000
2009/02/02 18 19 17 17 125,000
2009/01/30 18 18 17 18 30,000
2009/01/29 19 19 18 18 11,000
2009/01/28 18 19 18 19 38,000
2009/01/27 18 18 18 18 22,000
2009/01/26 18 18 18 18 64,000
2009/01/23 18 18 18 18 35,000
2009/01/22 19 19 19 19 28,000
2009/01/21 19 19 19 19 27,000
2009/01/20 19 19 19 19 28,000
2009/01/19 19 20 19 20 5,000
2009/01/16 19 19 19 19 3,000
2009/01/15 19 20 19 20 49,000
2009/01/14 19 19 19 19 47,000
2009/01/13 19 19 19 19 51,000
2009/01/09 20 20 19 20 39,000
2009/01/08 19 20 19 20 25,000
2009/01/07 19 20 19 20 16,000
2009/01/06 19 19 19 19 43,000
2009/01/05 20 20 19 19 70,000

このページの先頭へ