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
2015/12/30 59 61 59 61 450,000
2015/12/29 57 62 57 61 653,000
2015/12/28 53 56 53 56 461,000
2015/12/25 54 55 52 54 1,227,000
2015/12/24 59 59 55 56 1,177,000
2015/12/22 60 61 59 59 355,000
2015/12/21 59 61 59 60 716,000
2015/12/18 62 63 61 62 774,000
2015/12/17 64 65 62 62 377,000
2015/12/16 64 65 64 65 160,000
2015/12/15 65 66 64 64 325,000
2015/12/14 66 67 65 66 322,000
2015/12/11 68 68 67 67 149,000
2015/12/10 68 68 67 67 442,000
2015/12/09 67 69 66 69 582,000
2015/12/08 71 71 66 68 1,305,000
2015/12/07 73 75 71 72 858,000
2015/12/04 68 71 68 71 935,000
2015/12/03 67 71 67 70 1,304,000
2015/12/02 66 69 65 68 768,000
2015/12/01 63 69 63 67 1,773,000
2015/11/30 64 65 63 64 698,000
2015/11/27 61 67 61 66 1,210,000
2015/11/26 60 63 60 62 714,000
2015/11/25 60 61 59 61 215,000
2015/11/24 60 61 59 61 428,000
2015/11/20 59 61 58 60 553,000
2015/11/19 59 60 58 59 838,000
2015/11/18 61 62 60 61 89,000
2015/11/17 62 62 60 60 175,000
2015/11/16 61 61 60 61 295,000
2015/11/13 62 63 62 62 166,000
2015/11/12 60 64 58 64 1,371,000
2015/11/11 64 68 64 66 559,000
2015/11/10 63 64 63 64 283,000
2015/11/09 64 65 63 64 234,000
2015/11/06 66 66 64 65 274,000
2015/11/05 66 66 64 66 264,000
2015/11/04 65 66 65 65 235,000
2015/11/02 66 66 64 65 203,000
2015/10/30 67 68 66 66 249,000
2015/10/29 69 69 67 68 228,000
2015/10/28 69 69 67 69 370,000
2015/10/27 69 71 67 69 711,000
2015/10/26 66 70 65 69 1,066,000
2015/10/23 62 65 62 64 422,000
2015/10/22 61 62 60 62 426,000
2015/10/21 61 62 61 61 142,000
2015/10/20 61 62 61 62 270,000
2015/10/19 62 62 61 61 448,000
2015/10/16 62 63 61 62 82,000
2015/10/15 62 63 61 62 173,000
2015/10/14 63 63 61 63 145,000
2015/10/13 62 63 62 62 103,000
2015/10/09 63 64 62 63 176,000
2015/10/08 63 64 62 64 167,000
2015/10/07 61 63 61 63 181,000
2015/10/06 64 64 61 63 608,000
2015/10/05 64 65 63 64 304,000
2015/10/02 64 65 63 64 224,000
2015/10/01 63 64 63 63 176,000
2015/09/30 64 65 63 63 121,000
2015/09/29 65 65 62 64 237,000
2015/09/28 64 65 64 65 102,000
2015/09/25 62 64 62 63 112,000
2015/09/24 63 64 62 62 98,000
2015/09/18 63 64 62 64 187,000
2015/09/17 65 65 63 63 153,000
2015/09/16 65 66 64 64 137,000
2015/09/15 66 67 65 66 149,000
2015/09/14 66 67 65 66 312,000
2015/09/11 64 67 64 66 1,591,000
2015/09/10 64 65 62 64 159,000
2015/09/09 63 66 62 65 412,000
2015/09/08 61 63 60 60 306,000
2015/09/07 60 63 60 61 352,000
2015/09/04 66 66 60 62 458,000
2015/09/03 67 68 65 65 208,000
2015/09/02 63 68 63 66 696,000
2015/09/01 69 69 66 67 391,000
2015/08/31 70 71 69 70 257,000
2015/08/28 71 71 68 69 663,000
2015/08/27 67 71 67 69 811,000
2015/08/26 61 67 61 65 836,000
2015/08/25 53 71 48 58 2,442,000
2015/08/24 70 72 60 63 1,803,000
2015/08/21 73 75 72 72 651,000
2015/08/20 78 79 77 77 261,000
2015/08/19 79 80 78 79 191,000
2015/08/18 79 80 78 80 192,000
2015/08/17 78 79 77 79 295,000
2015/08/14 79 79 77 77 243,000
2015/08/13 81 81 70 80 1,920,000
2015/08/12 81 82 80 80 518,000
2015/08/11 83 83 81 83 511,000
2015/08/10 82 84 79 84 1,933,000
2015/08/07 86 86 84 85 421,000
2015/08/06 85 86 84 85 476,000
2015/08/05 87 87 85 85 742,000
2015/08/04 87 87 86 86 211,000
2015/08/03 88 89 86 87 1,044,000
2015/07/31 88 90 87 88 718,000
2015/07/30 90 90 87 88 1,030,000
2015/07/29 91 92 88 90 821,000
2015/07/28 90 93 88 91 970,000
2015/07/27 93 94 91 92 834,000
2015/07/24 93 96 92 94 1,527,000
2015/07/23 91 95 90 93 1,612,000
2015/07/22 89 92 88 90 1,529,000
2015/07/21 96 97 88 91 3,438,000
2015/07/17 96 98 94 96 1,907,000
2015/07/16 98 101 94 96 5,609,000
2015/07/15 91 99 91 99 7,321,000
2015/07/14 88 92 86 91 2,781,000
2015/07/13 86 88 85 87 921,000
2015/07/10 87 87 84 85 1,103,000
2015/07/09 84 87 80 87 2,794,000
2015/07/08 92 102 85 87 19,458,000
2015/07/07 88 91 86 91 1,576,000
2015/07/06 88 90 83 87 1,419,000
2015/07/03 92 93 88 89 2,134,000
2015/07/02 87 94 87 93 4,117,000
2015/07/01 86 89 84 88 1,566,000
2015/06/30 84 88 84 86 855,000
2015/06/29 82 85 81 84 1,811,000
2015/06/26 88 89 86 89 1,226,000
2015/06/25 90 94 86 88 6,333,000
2015/06/24 85 88 83 88 1,815,000
2015/06/23 84 86 83 84 865,000
2015/06/22 82 84 82 82 380,000
2015/06/19 84 84 80 83 1,147,000
2015/06/18 82 84 81 83 534,000
2015/06/17 82 83 80 82 1,187,000
2015/06/16 85 85 81 81 1,606,000
2015/06/15 87 87 84 84 1,534,000
2015/06/12 88 90 86 87 1,605,000
2015/06/11 88 93 86 88 3,831,000
2015/06/10 98 98 85 88 9,869,000
2015/06/09 84 97 84 94 12,115,000
2015/06/08 84 85 82 83 786,000
2015/06/05 79 84 79 84 1,332,000
2015/06/04 84 85 80 80 1,694,000
2015/06/03 84 87 83 85 1,622,000
2015/06/02 78 87 78 85 4,175,000
2015/06/01 77 79 77 78 676,000
2015/05/29 78 80 77 78 858,000
2015/05/28 80 81 77 79 1,829,000
2015/05/27 81 85 80 82 1,801,000
2015/05/26 79 82 78 80 2,188,000
2015/05/25 77 78 77 78 517,000
2015/05/22 77 79 77 79 667,000
2015/05/21 80 80 77 77 936,000
2015/05/20 78 82 78 79 1,527,000
2015/05/19 77 82 75 79 2,986,000
2015/05/18 81 82 76 78 3,144,000
2015/05/15 89 89 80 82 4,077,000
2015/05/14 93 94 89 90 1,912,000
2015/05/13 92 96 91 94 1,017,000
2015/05/12 94 94 91 93 710,000
2015/05/11 91 95 90 95 1,225,000
2015/05/08 89 91 88 90 1,182,000
2015/05/07 96 96 90 92 2,201,000
2015/05/01 99 100 94 97 2,709,000
2015/04/30 107 108 98 100 5,856,000
2015/04/28 100 100 98 98 1,206,000
2015/04/27 100 102 97 100 1,813,000
2015/04/24 100 106 98 100 3,920,000
2015/04/23 102 104 98 99 3,855,000
2015/04/22 94 111 91 104 24,862,000
2015/04/21 99 102 92 94 8,702,000
2015/04/20 116 130 100 102 33,461,000
2015/04/17 83 112 82 106 39,747,000
2015/04/16 86 86 81 83 2,412,000
2015/04/15 89 89 85 85 4,015,000
2015/04/14 93 96 88 90 8,746,000
2015/04/13 86 90 84 88 8,917,000
2015/04/10 92 95 86 88 10,278,000
2015/04/09 112 113 91 94 13,401,000
2015/04/08 115 120 104 118 14,898,000
2015/04/07 122 143 105 114 63,396,000
2015/04/06 110 117 107 117 9,837,000
2015/04/03 104 106 86 87 32,217,000
2015/04/02 89 99 82 99 32,569,000
2015/04/01 69 69 61 69 11,698,000
2015/03/31 39 40 39 39 144,000
2015/03/30 39 39 38 39 97,000
2015/03/27 39 40 39 39 128,000
2015/03/26 39 39 38 39 243,000
2015/03/25 40 40 39 39 129,000
2015/03/24 40 40 39 40 72,000
2015/03/23 40 40 39 40 139,000
2015/03/20 40 40 40 40 267,000
2015/03/19 41 41 41 41 8,000
2015/03/18 41 41 40 41 88,000
2015/03/17 41 42 41 41 79,000
2015/03/16 41 42 40 41 110,000
2015/03/13 42 42 40 41 226,000
2015/03/12 41 42 41 42 208,000
2015/03/11 40 41 39 41 208,000
2015/03/10 40 40 39 40 284,000
2015/03/09 40 41 40 40 49,000
2015/03/06 40 41 40 41 458,000
2015/03/05 41 43 40 41 494,000
2015/03/04 40 44 40 41 1,213,000
2015/03/03 39 40 39 39 111,000
2015/03/02 39 39 38 38 41,000
2015/02/27 39 39 39 39 71,000
2015/02/26 39 39 38 39 195,000
2015/02/25 39 39 39 39 93,000
2015/02/24 39 39 38 39 279,000
2015/02/23 39 40 39 39 115,000
2015/02/20 39 39 39 39 216,000
2015/02/19 39 40 39 39 166,000
2015/02/18 39 39 39 39 48,000
2015/02/17 39 39 39 39 54,000
2015/02/16 40 40 39 39 65,000
2015/02/13 39 39 39 39 60,000
2015/02/12 39 40 39 39 51,000
2015/02/10 39 39 39 39 162,000
2015/02/09 40 40 39 39 112,000
2015/02/06 38 39 38 39 168,000
2015/02/05 39 39 38 38 113,000
2015/02/04 39 39 38 38 60,000
2015/02/03 39 39 38 39 120,000
2015/02/02 39 40 38 39 133,000
2015/01/30 39 39 39 39 327,000
2015/01/29 40 40 38 38 662,000
2015/01/28 40 41 40 41 19,000
2015/01/27 40 40 40 40 41,000
2015/01/26 41 41 40 40 448,000
2015/01/23 40 42 40 41 558,000
2015/01/22 40 41 39 40 172,000
2015/01/21 39 41 39 40 236,000
2015/01/20 39 40 39 39 66,000
2015/01/19 40 40 39 39 166,000
2015/01/16 40 41 39 40 213,000
2015/01/15 40 41 40 40 379,000
2015/01/14 40 41 40 40 35,000
2015/01/13 41 41 40 41 103,000
2015/01/09 42 42 41 41 154,000
2015/01/08 40 42 40 42 361,000
2015/01/07 40 40 39 40 96,000
2015/01/06 40 40 39 40 73,000
2015/01/05 40 40 39 40 103,000

このページの先頭へ