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
2013/12/30 44 45 44 44 201,000
2013/12/27 43 44 42 43 171,000
2013/12/26 41 43 41 43 277,000
2013/12/25 40 41 39 40 509,000
2013/12/24 41 41 39 40 603,000
2013/12/20 41 42 40 41 572,000
2013/12/19 43 43 41 41 335,000
2013/12/18 42 43 41 42 167,000
2013/12/17 43 43 41 42 604,000
2013/12/16 45 45 43 43 576,000
2013/12/13 46 46 45 45 110,000
2013/12/12 46 46 45 45 314,000
2013/12/11 46 47 45 46 170,000
2013/12/10 47 47 46 46 232,000
2013/12/09 47 47 46 47 103,000
2013/12/06 46 47 46 47 208,000
2013/12/05 46 47 46 47 303,000
2013/12/04 47 47 46 46 377,000
2013/12/03 46 47 46 46 438,000
2013/12/02 46 47 46 46 322,000
2013/11/29 48 49 46 46 1,085,000
2013/11/28 48 50 47 49 569,000
2013/11/27 46 48 45 47 599,000
2013/11/26 45 47 44 46 625,000
2013/11/25 44 46 44 44 476,000
2013/11/22 42 45 42 44 792,000
2013/11/21 42 42 42 42 136,000
2013/11/20 42 43 42 42 335,000
2013/11/19 42 43 42 42 272,000
2013/11/18 43 43 41 42 418,000
2013/11/15 41 44 41 43 1,259,000
2013/11/14 40 42 40 42 257,000
2013/11/13 40 41 39 40 305,000
2013/11/12 42 42 39 40 1,133,000
2013/11/11 43 43 41 41 1,412,000
2013/11/08 47 47 46 46 292,000
2013/11/07 47 47 46 47 263,000
2013/11/06 48 48 46 46 532,000
2013/11/05 47 48 46 47 510,000
2013/11/01 49 49 46 46 856,000
2013/10/31 50 51 49 49 612,000
2013/10/30 51 53 50 51 1,240,000
2013/10/29 49 50 48 50 364,000
2013/10/28 48 49 47 48 332,000
2013/10/25 49 50 47 47 712,000
2013/10/24 46 54 45 50 4,902,000
2013/10/23 47 48 45 46 747,000
2013/10/22 45 48 45 47 875,000
2013/10/21 45 46 45 45 310,000
2013/10/18 46 46 44 45 668,000
2013/10/17 45 47 45 45 1,088,000
2013/10/16 46 46 44 45 691,000
2013/10/15 46 48 45 47 655,000
2013/10/11 47 49 44 46 2,496,000
2013/10/10 44 53 44 45 5,629,000
2013/10/09 43 44 42 43 719,000
2013/10/08 46 46 41 44 1,464,000
2013/10/07 49 49 46 46 463,000
2013/10/04 50 51 48 49 747,000
2013/10/03 51 51 49 51 586,000
2013/10/02 53 54 50 51 899,000
2013/10/01 50 54 49 53 1,918,000
2013/09/30 50 50 48 50 866,000
2013/09/27 48 51 47 50 1,572,000
2013/09/26 55 56 45 47 4,859,000
2013/09/25 47 67 47 50 15,589,000
2013/09/24 46 47 45 46 518,000
2013/09/20 45 45 43 45 369,000
2013/09/19 43 45 41 44 718,000
2013/09/18 40 42 38 42 1,055,000
2013/09/17 41 42 39 39 282,000
2013/09/13 41 41 39 40 845,000
2013/09/12 40 41 39 41 305,000
2013/09/11 42 43 39 39 371,000
2013/09/10 39 42 38 42 989,000
2013/09/09 37 38 36 38 417,000
2013/09/06 35 36 35 36 349,000
2013/09/05 37 37 35 35 234,000
2013/09/04 36 36 35 36 148,000
2013/09/03 35 35 34 35 253,000
2013/09/02 35 35 33 34 317,000
2013/08/30 34 34 33 34 201,000
2013/08/29 33 34 33 33 188,000
2013/08/28 33 33 33 33 194,000
2013/08/27 33 33 33 33 117,000
2013/08/26 33 33 33 33 123,000
2013/08/23 33 34 33 33 106,000
2013/08/22 33 33 33 33 172,000
2013/08/21 33 33 32 33 253,000
2013/08/20 33 34 32 33 451,000
2013/08/19 34 34 32 33 836,000
2013/08/16 34 34 33 33 573,000
2013/08/15 32 35 32 34 699,000
2013/08/14 31 33 31 32 284,000
2013/08/13 31 32 31 31 105,000
2013/08/12 31 31 30 31 416,000
2013/08/09 30 31 30 31 492,000
2013/08/08 30 31 29 29 392,000
2013/08/07 30 30 29 29 132,000
2013/08/06 30 31 29 30 221,000
2013/08/05 30 30 29 29 131,000
2013/08/02 29 30 28 29 148,000
2013/08/01 29 30 28 29 163,000
2013/07/31 29 30 28 29 178,000
2013/07/30 28 30 28 30 406,000
2013/07/29 28 28 27 27 79,000
2013/07/26 27 28 27 28 166,000
2013/07/25 28 28 27 27 110,000
2013/07/24 28 28 27 27 181,000
2013/07/23 28 29 28 28 75,000
2013/07/22 29 30 28 28 185,000
2013/07/19 29 30 29 29 191,000
2013/07/18 29 29 28 29 122,000
2013/07/17 29 29 28 29 77,000
2013/07/16 30 31 29 30 176,000
2013/07/12 29 30 29 29 64,000
2013/07/11 29 29 28 29 129,000
2013/07/10 28 29 28 29 48,000
2013/07/09 28 28 27 28 46,000
2013/07/08 27 29 27 28 181,000
2013/07/05 27 28 27 27 86,000
2013/07/04 27 27 26 27 114,000
2013/07/03 27 27 26 26 51,000
2013/07/02 25 27 25 26 113,000
2013/07/01 25 26 25 25 17,000
2013/06/28 24 26 24 26 113,000
2013/06/27 25 25 24 24 281,000
2013/06/26 25 26 25 25 232,000
2013/06/25 25 26 25 25 61,000
2013/06/24 26 26 26 26 52,000
2013/06/21 26 26 25 26 217,000
2013/06/20 26 26 26 26 5,000
2013/06/19 27 27 26 26 25,000
2013/06/18 27 27 26 26 100,000
2013/06/17 27 27 26 27 36,000
2013/06/14 27 27 27 27 65,000
2013/06/13 27 27 27 27 152,000
2013/06/12 27 28 26 28 212,000
2013/06/11 27 28 27 28 39,000
2013/06/10 26 28 26 27 320,000
2013/06/07 27 27 25 25 531,000
2013/06/06 28 28 27 27 320,000
2013/06/05 29 29 28 29 131,000
2013/06/04 29 29 28 28 98,000
2013/06/03 30 30 29 29 198,000
2013/05/31 28 29 28 29 65,000
2013/05/30 29 29 28 28 343,000
2013/05/29 29 30 29 29 33,000
2013/05/28 28 29 28 29 201,000
2013/05/27 28 29 28 28 368,000
2013/05/24 29 29 28 28 343,000
2013/05/23 31 31 28 29 847,000
2013/05/22 31 31 30 30 238,000
2013/05/21 31 32 31 31 160,000
2013/05/20 31 32 30 31 274,000
2013/05/17 30 30 29 30 426,000
2013/05/16 32 32 28 29 1,429,000
2013/05/15 34 34 32 32 818,000
2013/05/14 33 34 33 33 438,000
2013/05/13 33 33 32 33 270,000
2013/05/10 32 33 32 32 309,000
2013/05/09 33 33 32 32 563,000
2013/05/08 33 34 32 33 784,000
2013/05/07 31 34 30 34 2,814,000
2013/05/02 31 31 30 30 195,000
2013/05/01 32 32 30 31 503,000
2013/04/30 30 31 29 31 313,000
2013/04/26 31 31 30 30 461,000
2013/04/25 31 31 30 30 72,000
2013/04/24 31 31 30 31 197,000
2013/04/23 31 32 30 30 284,000
2013/04/22 30 32 30 30 800,000
2013/04/19 29 29 29 29 55,000
2013/04/18 29 29 28 29 186,000
2013/04/17 30 30 29 29 62,000
2013/04/16 29 30 29 29 159,000
2013/04/15 30 30 29 29 419,000
2013/04/12 30 32 29 30 1,012,000
2013/04/11 30 31 29 30 1,021,000
2013/04/10 29 30 28 29 745,000
2013/04/09 29 29 27 28 1,254,000
2013/04/08 28 29 28 28 285,000
2013/04/05 28 29 27 29 319,000
2013/04/04 27 27 26 27 52,000
2013/04/03 27 28 27 27 264,000
2013/04/02 27 27 26 26 123,000
2013/04/01 28 28 27 27 375,000
2013/03/29 28 28 27 27 33,000
2013/03/28 27 30 27 27 700,000
2013/03/27 27 28 27 27 293,000
2013/03/26 28 29 27 27 305,000
2013/03/25 29 29 28 28 58,000
2013/03/22 30 30 29 29 324,000
2013/03/21 30 30 30 30 111,000
2013/03/19 30 30 29 29 83,000
2013/03/18 30 30 30 30 68,000
2013/03/15 30 31 29 30 360,000
2013/03/14 31 31 30 30 402,000
2013/03/13 30 31 29 31 417,000
2013/03/12 31 34 30 31 1,544,000
2013/03/11 28 31 28 30 1,865,000
2013/03/08 29 29 28 28 541,000
2013/03/07 29 31 28 28 727,000
2013/03/06 27 29 27 28 900,000
2013/03/05 27 28 27 27 94,000
2013/03/04 27 28 27 27 317,000
2013/03/01 28 28 27 27 126,000
2013/02/28 27 28 27 27 238,000
2013/02/27 28 29 27 27 321,000
2013/02/26 28 28 27 28 72,000
2013/02/25 28 29 27 28 1,044,000
2013/02/22 29 29 27 27 526,000
2013/02/21 29 30 28 28 403,000
2013/02/20 27 29 27 29 293,000
2013/02/19 28 29 27 28 178,000
2013/02/18 28 29 27 28 460,000
2013/02/15 32 32 26 28 1,663,000
2013/02/14 32 34 31 31 1,127,000
2013/02/13 33 40 30 31 8,044,000
2013/02/12 31 34 31 34 1,730,000
2013/02/08 30 31 29 30 685,000
2013/02/07 31 31 29 30 464,000
2013/02/06 30 31 30 31 327,000
2013/02/05 32 32 29 30 1,465,000
2013/02/04 30 33 29 31 777,000
2013/02/01 29 30 29 30 288,000
2013/01/31 28 29 28 29 264,000
2013/01/30 29 29 28 28 322,000
2013/01/29 28 30 28 29 643,000
2013/01/28 28 29 28 28 454,000
2013/01/25 28 28 27 28 274,000
2013/01/24 27 28 26 27 275,000
2013/01/23 27 28 26 27 321,000
2013/01/22 25 27 25 26 563,000
2013/01/21 26 26 25 25 389,000
2013/01/18 28 28 26 26 115,000
2013/01/17 27 29 27 27 524,000
2013/01/16 27 29 26 26 646,000
2013/01/15 27 27 26 27 104,000
2013/01/11 26 27 25 26 213,000
2013/01/10 26 27 25 26 388,000
2013/01/09 25 26 24 25 285,000
2013/01/08 26 26 25 25 448,000
2013/01/07 25 26 24 26 563,000
2013/01/04 23 25 23 25 550,000

このページの先頭へ