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
2011/12/30 29 30 29 30 58,000
2011/12/29 29 30 29 30 117,000
2011/12/28 27 30 27 29 558,000
2011/12/27 27 28 27 28 93,000
2011/12/26 28 28 27 27 112,000
2011/12/22 29 29 28 28 142,000
2011/12/21 28 30 28 29 406,000
2011/12/20 27 28 27 27 254,000
2011/12/19 28 28 27 28 386,000
2011/12/16 29 29 28 28 198,000
2011/12/15 29 29 29 29 91,000
2011/12/14 30 30 29 30 122,000
2011/12/13 30 31 30 30 213,000
2011/12/12 31 31 30 31 72,000
2011/12/09 31 31 30 31 188,000
2011/12/08 31 32 30 31 270,000
2011/12/07 30 31 30 31 126,000
2011/12/06 31 31 29 30 374,000
2011/12/05 30 31 30 31 169,000
2011/12/02 29 30 29 29 336,000
2011/12/01 28 32 28 28 1,797,000
2011/11/30 27 27 26 27 295,000
2011/11/29 27 27 27 27 107,000
2011/11/28 27 28 26 27 218,000
2011/11/25 27 29 27 27 532,000
2011/11/24 27 28 27 28 304,000
2011/11/22 28 28 27 28 137,000
2011/11/21 27 30 27 28 300,000
2011/11/18 29 29 27 27 524,000
2011/11/17 30 31 29 29 905,000
2011/11/16 32 32 30 30 535,000
2011/11/15 32 33 31 31 360,000
2011/11/14 33 34 31 32 1,239,000
2011/11/11 36 36 34 35 288,000
2011/11/10 36 37 34 36 330,000
2011/11/09 34 37 34 36 462,000
2011/11/08 38 39 34 34 991,000
2011/11/07 36 39 35 38 1,805,000
2011/11/04 33 40 32 39 4,970,000
2011/11/02 31 32 30 32 304,000
2011/11/01 31 32 31 32 240,000
2011/10/31 31 32 30 31 166,000
2011/10/28 31 31 30 30 457,000
2011/10/27 31 31 30 31 219,000
2011/10/26 31 31 30 31 39,000
2011/10/25 32 32 31 31 50,000
2011/10/24 30 31 30 31 135,000
2011/10/21 30 30 30 30 277,000
2011/10/20 31 31 30 31 104,000
2011/10/19 31 32 31 31 211,000
2011/10/18 30 31 30 31 35,000
2011/10/17 32 32 30 31 510,000
2011/10/14 33 33 32 32 58,000
2011/10/13 32 33 31 33 98,000
2011/10/12 32 32 31 32 53,000
2011/10/11 32 32 31 32 133,000
2011/10/07 33 33 31 32 94,000
2011/10/06 31 32 31 32 122,000
2011/10/05 31 31 30 31 152,000
2011/10/04 32 32 31 31 161,000
2011/10/03 31 32 31 32 62,000
2011/09/30 32 33 31 32 134,000
2011/09/29 31 32 31 32 154,000
2011/09/28 31 32 30 32 366,000
2011/09/27 31 32 30 31 167,000
2011/09/26 33 33 30 30 785,000
2011/09/22 35 35 32 33 561,000
2011/09/21 36 36 34 34 381,000
2011/09/20 35 37 35 36 314,000
2011/09/16 36 36 35 35 175,000
2011/09/15 35 37 34 35 651,000
2011/09/14 35 36 34 34 688,000
2011/09/13 36 36 34 34 706,000
2011/09/12 37 37 35 35 1,221,000
2011/09/09 45 46 38 38 2,437,000
2011/09/08 38 46 37 42 8,062,000
2011/09/07 33 34 32 33 124,000
2011/09/06 32 36 32 33 609,000
2011/09/05 33 33 32 32 73,000
2011/09/02 33 34 32 34 137,000
2011/09/01 35 35 33 33 166,000
2011/08/31 35 35 33 34 191,000
2011/08/30 32 35 32 34 661,000
2011/08/29 31 32 31 32 286,000
2011/08/26 32 32 30 32 540,000
2011/08/25 32 34 31 32 719,000
2011/08/24 33 34 31 31 565,000
2011/08/23 34 34 32 32 181,000
2011/08/22 33 35 33 34 183,000
2011/08/19 34 35 33 34 182,000
2011/08/18 35 38 35 36 549,000
2011/08/17 35 36 35 35 68,000
2011/08/16 36 37 36 36 57,000
2011/08/15 35 36 35 35 109,000
2011/08/12 36 37 34 34 229,000
2011/08/11 33 36 33 36 233,000
2011/08/10 36 37 35 36 248,000
2011/08/09 31 34 30 34 671,000
2011/08/08 36 38 33 35 560,000
2011/08/05 35 38 35 37 1,400,000
2011/08/04 35 41 35 40 1,869,000
2011/08/03 38 38 34 35 865,000
2011/08/02 40 40 38 39 377,000
2011/08/01 38 41 38 40 193,000
2011/07/29 43 44 40 40 725,000
2011/07/28 44 45 42 42 768,000
2011/07/27 44 47 43 46 893,000
2011/07/26 44 44 43 43 63,000
2011/07/25 44 44 43 44 326,000
2011/07/22 44 44 43 44 254,000
2011/07/21 44 45 44 44 187,000
2011/07/20 46 47 44 45 781,000
2011/07/19 47 48 45 46 531,000
2011/07/15 45 48 45 48 1,979,000
2011/07/14 44 46 44 45 217,000
2011/07/13 46 46 44 45 703,000
2011/07/12 45 46 44 46 224,000
2011/07/11 46 46 45 45 115,000
2011/07/08 47 47 46 47 176,000
2011/07/07 47 47 46 46 111,000
2011/07/06 46 48 45 47 352,000
2011/07/05 46 47 45 46 230,000
2011/07/04 48 48 46 46 688,000
2011/07/01 48 49 47 48 400,000
2011/06/30 48 48 47 47 105,000
2011/06/29 49 49 46 49 948,000
2011/06/28 49 50 48 48 202,000
2011/06/27 49 50 48 49 141,000
2011/06/24 47 51 46 50 1,062,000
2011/06/23 49 49 47 47 434,000
2011/06/22 49 49 48 48 289,000
2011/06/21 48 51 48 48 1,333,000
2011/06/20 49 49 48 48 243,000
2011/06/17 50 50 48 49 220,000
2011/06/16 49 51 48 50 349,000
2011/06/15 50 50 48 49 451,000
2011/06/14 51 52 49 50 264,000
2011/06/13 48 52 48 51 645,000
2011/06/10 51 51 49 49 316,000
2011/06/09 50 51 49 50 245,000
2011/06/08 51 52 50 50 229,000
2011/06/07 52 52 50 50 632,000
2011/06/06 54 54 51 53 570,000
2011/06/03 52 56 52 53 2,583,000
2011/06/02 52 52 50 51 1,338,000
2011/06/01 57 62 52 54 10,333,000
2011/05/31 51 52 49 50 749,000
2011/05/30 49 51 48 51 773,000
2011/05/27 51 52 48 48 1,119,000
2011/05/26 45 53 44 51 2,191,000
2011/05/25 47 47 43 45 921,000
2011/05/24 46 47 45 46 575,000
2011/05/23 46 49 46 46 948,000
2011/05/20 49 49 46 46 626,000
2011/05/19 51 51 46 49 1,546,000
2011/05/18 51 53 49 50 845,000
2011/05/17 50 56 49 50 4,247,000
2011/05/16 45 54 44 51 5,298,000
2011/05/13 46 49 43 45 3,057,000
2011/05/12 51 55 49 50 2,813,000
2011/05/11 59 60 50 51 9,327,000
2011/05/10 43 58 43 58 13,098,000
2011/05/09 42 45 42 42 1,388,000
2011/05/06 43 44 41 42 1,005,000
2011/05/02 42 47 39 45 2,942,000
2011/04/28 43 43 40 42 1,899,000
2011/04/27 45 45 41 43 1,742,000
2011/04/26 48 48 43 45 2,784,000
2011/04/25 50 51 47 50 1,403,000
2011/04/22 51 52 47 49 2,764,000
2011/04/21 55 58 50 52 7,479,000
2011/04/20 47 55 44 47 5,978,000
2011/04/19 49 54 46 46 4,747,000
2011/04/18 56 68 50 54 20,010,000
2011/04/15 39 58 35 52 26,907,000
2011/04/14 27 40 26 34 6,903,000
2011/04/13 26 27 26 27 116,000
2011/04/12 28 28 26 26 311,000
2011/04/11 26 29 26 28 920,000
2011/04/08 25 25 24 25 127,000
2011/04/07 24 25 24 24 64,000
2011/04/06 25 25 24 25 12,000
2011/04/05 25 25 24 25 326,000
2011/04/04 25 26 24 25 108,000
2011/04/01 27 28 25 25 750,000
2011/03/31 26 27 25 25 222,000
2011/03/30 26 27 25 26 302,000
2011/03/29 26 26 24 26 122,000
2011/03/28 26 26 24 26 57,000
2011/03/25 25 26 24 26 270,000
2011/03/24 24 25 24 24 197,000
2011/03/23 26 26 24 25 320,000
2011/03/22 25 26 24 26 312,000
2011/03/18 19 24 19 23 383,000
2011/03/17 19 20 18 20 179,000
2011/03/16 18 21 18 21 161,000
2011/03/15 21 21 17 19 666,000
2011/03/14 21 22 19 22 340,000
2011/03/11 25 25 24 25 258,000
2011/03/10 27 27 25 26 66,000
2011/03/09 26 27 26 27 21,000
2011/03/08 25 27 25 27 53,000
2011/03/07 27 27 26 27 40,000
2011/03/04 26 27 25 27 74,000
2011/03/03 26 27 25 25 99,000
2011/03/02 26 27 25 26 82,000
2011/03/01 25 27 25 27 116,000
2011/02/28 25 26 24 26 161,000
2011/02/25 26 26 25 25 77,000
2011/02/24 26 27 25 25 106,000
2011/02/23 23 26 23 26 272,000
2011/02/22 24 25 23 25 83,000
2011/02/21 24 24 24 24 221,000
2011/02/18 25 25 24 24 288,000
2011/02/17 24 25 24 25 65,000
2011/02/16 24 25 24 24 103,000
2011/02/15 25 25 24 24 248,000
2011/02/14 26 26 25 25 169,000
2011/02/10 27 27 25 27 409,000
2011/02/09 25 29 25 27 1,288,000
2011/02/08 24 25 24 24 38,000
2011/02/07 23 24 23 23 101,000
2011/02/04 24 24 23 23 125,000
2011/02/03 25 25 24 24 106,000
2011/02/02 24 25 24 25 189,000
2011/02/01 24 24 24 24 18,000
2011/01/31 23 24 23 24 67,000
2011/01/28 23 24 23 24 21,000
2011/01/27 23 24 23 23 10,000
2011/01/26 23 23 23 23 105,000
2011/01/25 24 24 23 24 14,000
2011/01/24 24 24 23 24 17,000
2011/01/21 24 25 24 24 23,000
2011/01/20 24 25 24 24 74,000
2011/01/19 24 25 23 24 154,000
2011/01/18 24 24 23 24 102,000
2011/01/17 24 25 24 24 40,000
2011/01/14 24 24 24 24 32,000
2011/01/13 23 24 23 24 68,000
2011/01/12 24 24 23 24 241,000
2011/01/11 24 25 23 24 89,000
2011/01/07 24 24 23 24 60,000
2011/01/06 23 24 23 23 48,000
2011/01/05 24 24 23 23 11,000
2011/01/04 23 23 23 23 13,000

このページの先頭へ