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
2014/12/30 40 41 39 40 89,000
2014/12/29 40 41 39 40 354,000
2014/12/26 39 40 39 39 70,000
2014/12/25 39 40 39 40 248,000
2014/12/24 39 40 38 39 359,000
2014/12/22 41 41 39 40 72,000
2014/12/19 38 41 38 40 549,000
2014/12/18 39 39 38 38 130,000
2014/12/17 39 39 38 39 73,000
2014/12/16 39 39 39 39 229,000
2014/12/15 39 40 39 39 348,000
2014/12/12 40 40 40 40 38,000
2014/12/11 40 41 39 40 122,000
2014/12/10 40 41 39 40 322,000
2014/12/09 41 43 40 40 532,000
2014/12/08 40 41 39 41 795,000
2014/12/05 40 40 39 40 278,000
2014/12/04 41 41 39 40 348,000
2014/12/03 42 42 41 41 108,000
2014/12/02 41 42 41 41 199,000
2014/12/01 41 41 39 40 117,000
2014/11/28 40 40 40 40 101,000
2014/11/27 40 40 39 39 85,000
2014/11/26 40 40 39 40 187,000
2014/11/25 40 41 39 40 325,000
2014/11/21 39 40 39 40 88,000
2014/11/20 41 41 39 39 340,000
2014/11/19 37 37 37 37 59,000
2014/11/18 37 37 36 37 165,000
2014/11/17 38 38 36 37 130,000
2014/11/14 36 38 36 38 485,000
2014/11/13 36 36 36 36 53,000
2014/11/12 36 37 36 37 98,000
2014/11/11 36 37 36 36 131,000
2014/11/10 37 37 36 36 508,000
2014/11/07 38 39 38 38 123,000
2014/11/06 38 39 38 38 251,000
2014/11/05 38 39 37 38 194,000
2014/11/04 38 39 37 38 278,000
2014/10/31 37 39 37 38 234,000
2014/10/30 38 38 37 38 72,000
2014/10/29 37 38 37 38 86,000
2014/10/28 37 38 37 37 128,000
2014/10/27 37 37 37 37 84,000
2014/10/24 37 37 36 37 172,000
2014/10/23 37 37 36 37 54,000
2014/10/22 37 37 36 37 47,000
2014/10/21 37 37 36 37 22,000
2014/10/20 36 37 36 37 191,000
2014/10/17 35 37 35 35 158,000
2014/10/16 36 36 35 36 239,000
2014/10/15 37 38 36 37 93,000
2014/10/14 35 38 35 38 709,000
2014/10/10 40 40 37 37 1,247,000
2014/10/09 40 42 40 40 1,141,000
2014/10/08 43 48 40 40 5,700,000
2014/10/07 41 41 40 40 145,000
2014/10/06 40 42 40 41 196,000
2014/10/03 40 40 39 40 70,000
2014/10/02 40 41 39 39 367,000
2014/10/01 41 43 40 41 440,000
2014/09/30 42 43 41 41 53,000
2014/09/29 42 43 41 42 632,000
2014/09/26 41 41 40 41 100,000
2014/09/25 41 42 40 41 464,000
2014/09/24 41 42 41 41 78,000
2014/09/22 40 42 40 41 348,000
2014/09/19 42 42 40 40 115,000
2014/09/18 40 42 40 41 342,000
2014/09/17 40 42 40 40 463,000
2014/09/16 43 43 40 41 477,000
2014/09/12 43 43 42 42 37,000
2014/09/11 43 43 42 43 93,000
2014/09/10 42 44 42 43 304,000
2014/09/09 42 43 42 42 216,000
2014/09/08 43 43 42 42 247,000
2014/09/05 43 43 42 43 589,000
2014/09/04 43 43 42 43 431,000
2014/09/03 42 44 41 43 1,497,000
2014/09/02 41 41 39 40 327,000
2014/09/01 42 42 38 41 1,750,000
2014/08/29 40 42 39 41 232,000
2014/08/28 39 40 39 39 54,000
2014/08/27 40 40 39 40 98,000
2014/08/26 40 40 39 40 300,000
2014/08/25 40 40 39 40 65,000
2014/08/22 40 40 40 40 94,000
2014/08/21 41 41 40 41 21,000
2014/08/20 41 41 40 41 64,000
2014/08/19 41 42 41 41 176,000
2014/08/18 39 40 39 40 223,000
2014/08/15 39 40 39 39 180,000
2014/08/14 38 39 38 39 121,000
2014/08/13 38 38 38 38 51,000
2014/08/12 39 39 38 38 158,000
2014/08/11 39 39 36 38 1,502,000
2014/08/08 42 43 39 40 1,147,000
2014/08/07 42 43 42 42 274,000
2014/08/06 43 43 42 43 175,000
2014/08/05 44 44 43 43 74,000
2014/08/04 42 44 41 44 223,000
2014/08/01 42 43 42 42 290,000
2014/07/31 44 44 42 43 253,000
2014/07/30 41 45 40 44 1,269,000
2014/07/29 39 41 39 41 475,000
2014/07/28 40 41 39 39 409,000
2014/07/25 40 41 38 40 965,000
2014/07/24 40 41 40 40 62,000
2014/07/23 41 42 40 40 149,000
2014/07/22 41 42 41 41 62,000
2014/07/18 41 41 41 41 152,000
2014/07/17 42 42 41 41 136,000
2014/07/16 43 43 41 42 436,000
2014/07/15 43 44 42 43 71,000
2014/07/14 40 42 40 42 396,000
2014/07/11 41 41 40 40 349,000
2014/07/10 45 45 41 41 502,000
2014/07/09 46 46 44 44 358,000
2014/07/08 45 46 43 46 666,000
2014/07/07 41 44 41 44 421,000
2014/07/04 41 42 41 41 99,000
2014/07/03 41 42 40 41 46,000
2014/07/02 41 42 40 41 105,000
2014/07/01 42 43 41 41 254,000
2014/06/30 40 42 39 42 744,000
2014/06/27 38 39 37 39 366,000
2014/06/26 37 39 37 38 152,000
2014/06/25 38 38 37 37 83,000
2014/06/24 38 38 38 38 105,000
2014/06/23 39 39 37 38 337,000
2014/06/20 37 40 36 39 510,000
2014/06/19 37 38 36 37 610,000
2014/06/18 36 37 36 36 136,000
2014/06/17 36 37 36 36 59,000
2014/06/16 36 37 36 36 177,000
2014/06/13 35 36 35 36 34,000
2014/06/12 35 35 34 35 56,000
2014/06/11 35 35 34 35 77,000
2014/06/10 37 37 35 35 317,000
2014/06/09 37 37 36 36 87,000
2014/06/06 36 37 35 36 37,000
2014/06/05 36 37 35 36 122,000
2014/06/04 36 37 36 36 91,000
2014/06/03 35 37 35 36 371,000
2014/06/02 34 35 34 34 19,000
2014/05/30 34 34 34 34 85,000
2014/05/29 34 35 34 34 54,000
2014/05/28 33 35 33 34 242,000
2014/05/27 33 34 33 33 173,000
2014/05/26 33 34 33 33 56,000
2014/05/23 33 34 33 34 53,000
2014/05/22 34 34 32 33 363,000
2014/05/21 33 34 33 33 22,000
2014/05/20 34 34 33 33 106,000
2014/05/19 35 35 34 34 134,000
2014/05/16 35 35 34 34 57,000
2014/05/15 34 35 34 34 33,000
2014/05/14 35 35 35 35 81,000
2014/05/13 36 36 35 35 150,000
2014/05/12 36 36 36 36 95,000
2014/05/09 36 36 35 36 175,000
2014/05/08 36 38 36 36 174,000
2014/05/07 36 36 35 36 144,000
2014/05/02 36 36 35 36 70,000
2014/05/01 36 36 35 36 8,000
2014/04/30 36 36 35 36 100,000
2014/04/28 36 36 35 35 41,000
2014/04/25 36 37 36 36 101,000
2014/04/24 36 36 36 36 39,000
2014/04/23 36 36 36 36 60,000
2014/04/22 36 36 36 36 86,000
2014/04/21 36 37 36 36 76,000
2014/04/18 36 37 36 36 92,000
2014/04/17 37 37 36 36 31,000
2014/04/16 37 37 36 36 93,000
2014/04/15 35 37 34 37 503,000
2014/04/14 34 36 34 34 529,000
2014/04/11 35 35 34 34 111,000
2014/04/10 35 36 35 35 209,000
2014/04/09 35 35 35 35 112,000
2014/04/08 36 36 35 35 289,000
2014/04/07 38 38 36 37 275,000
2014/04/04 39 39 38 38 59,000
2014/04/03 39 40 39 39 131,000
2014/04/02 39 40 39 39 432,000
2014/04/01 38 39 37 38 137,000
2014/03/31 37 39 37 38 85,000
2014/03/28 36 39 36 37 172,000
2014/03/27 38 38 36 36 319,000
2014/03/26 34 39 34 39 337,000
2014/03/25 35 36 34 34 168,000
2014/03/24 33 37 33 35 796,000
2014/03/20 34 34 33 33 218,000
2014/03/19 34 35 33 34 96,000
2014/03/18 34 34 34 34 77,000
2014/03/17 33 34 33 34 114,000
2014/03/14 34 34 33 33 132,000
2014/03/13 34 34 34 34 110,000
2014/03/12 34 35 34 34 239,000
2014/03/11 35 36 35 35 303,000
2014/03/10 36 36 35 35 88,000
2014/03/07 36 36 35 36 201,000
2014/03/06 36 37 36 36 46,000
2014/03/05 36 37 35 37 625,000
2014/03/04 35 36 35 35 114,000
2014/03/03 36 37 35 36 102,000
2014/02/28 38 38 36 36 682,000
2014/02/27 39 39 38 38 206,000
2014/02/26 38 39 38 39 51,000
2014/02/25 39 39 38 39 82,000
2014/02/24 39 40 39 39 149,000
2014/02/21 38 39 38 38 46,000
2014/02/20 38 39 38 38 78,000
2014/02/19 38 39 38 38 94,000
2014/02/18 38 38 37 38 209,000
2014/02/17 37 39 37 38 585,000
2014/02/14 38 40 37 37 503,000
2014/02/13 39 39 38 39 268,000
2014/02/12 40 41 39 39 374,000
2014/02/10 39 41 38 40 531,000
2014/02/07 39 39 37 37 517,000
2014/02/06 34 37 34 37 934,000
2014/02/05 38 39 32 33 2,957,000
2014/02/04 42 42 36 37 1,265,000
2014/02/03 44 45 43 43 409,000
2014/01/31 45 45 44 45 166,000
2014/01/30 46 46 45 45 154,000
2014/01/29 45 47 45 46 215,000
2014/01/28 44 46 44 45 248,000
2014/01/27 45 45 44 44 269,000
2014/01/24 47 48 46 47 309,000
2014/01/23 48 49 47 47 502,000
2014/01/22 50 50 48 48 550,000
2014/01/21 50 51 49 50 843,000
2014/01/20 48 51 47 51 1,978,000
2014/01/17 47 48 46 47 153,000
2014/01/16 47 48 47 47 257,000
2014/01/15 46 47 46 47 237,000
2014/01/14 46 46 45 46 219,000
2014/01/10 45 47 45 47 887,000
2014/01/09 45 46 45 46 171,000
2014/01/08 46 46 45 46 90,000
2014/01/07 45 46 45 46 167,000
2014/01/06 44 46 43 45 236,000

このページの先頭へ