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
2016/12/30 45 46 44 46 113,000
2016/12/29 46 46 45 45 144,000
2016/12/28 45 46 44 45 152,000
2016/12/27 45 46 44 46 657,000
2016/12/26 46 46 44 45 550,000
2016/12/22 46 47 45 46 367,000
2016/12/21 46 48 46 46 517,000
2016/12/20 46 46 45 46 345,000
2016/12/19 46 47 46 46 74,000
2016/12/16 47 47 46 47 299,000
2016/12/15 47 48 46 47 387,000
2016/12/14 47 48 47 48 215,000
2016/12/13 48 49 47 48 616,000
2016/12/12 48 49 48 49 167,000
2016/12/09 48 49 47 48 396,000
2016/12/08 47 49 47 49 169,000
2016/12/07 49 49 48 48 565,000
2016/12/06 47 49 47 49 325,000
2016/12/05 47 48 46 47 277,000
2016/12/02 47 48 45 47 469,000
2016/12/01 47 48 46 48 246,000
2016/11/30 46 47 46 46 220,000
2016/11/29 47 47 46 46 372,000
2016/11/28 47 48 47 48 77,000
2016/11/25 48 48 46 47 345,000
2016/11/24 47 49 47 48 395,000
2016/11/22 46 48 45 47 416,000
2016/11/21 46 47 45 46 194,000
2016/11/18 45 46 45 46 272,000
2016/11/17 45 46 45 45 296,000
2016/11/16 45 47 45 45 139,000
2016/11/15 46 46 45 45 156,000
2016/11/14 46 46 45 45 343,000
2016/11/11 47 48 46 48 232,000
2016/11/10 46 47 46 47 176,000
2016/11/09 48 50 42 45 1,242,000
2016/11/08 48 51 48 48 719,000
2016/11/07 48 48 47 47 33,000
2016/11/04 46 48 46 48 197,000
2016/11/02 47 48 46 46 167,000
2016/11/01 48 48 47 47 61,000
2016/10/31 49 49 47 48 75,000
2016/10/28 48 48 47 48 59,000
2016/10/27 48 49 47 48 128,000
2016/10/26 48 49 47 47 114,000
2016/10/25 48 49 47 48 231,000
2016/10/24 49 49 47 47 181,000
2016/10/21 47 49 47 48 133,000
2016/10/20 47 48 46 48 209,000
2016/10/19 46 47 46 47 299,000
2016/10/18 46 47 46 46 122,000
2016/10/17 48 48 46 47 643,000
2016/10/14 48 48 47 48 87,000
2016/10/13 48 49 47 48 197,000
2016/10/12 47 48 47 47 40,000
2016/10/11 46 48 46 48 472,000
2016/10/07 47 48 46 46 463,000
2016/10/06 48 49 48 48 224,000
2016/10/05 47 49 47 48 301,000
2016/10/04 46 47 46 47 209,000
2016/10/03 45 47 45 46 281,000
2016/09/30 46 46 45 45 159,000
2016/09/29 47 47 45 46 175,000
2016/09/28 44 47 44 47 348,000
2016/09/27 44 46 43 44 376,000
2016/09/26 43 45 43 44 150,000
2016/09/23 44 44 43 44 206,000
2016/09/21 43 45 42 44 269,000
2016/09/20 44 45 42 42 448,000
2016/09/16 44 45 44 44 219,000
2016/09/15 44 45 44 44 140,000
2016/09/14 45 45 44 45 235,000
2016/09/13 45 46 45 45 58,000
2016/09/12 46 46 45 45 490,000
2016/09/09 47 48 46 46 636,000
2016/09/08 47 47 46 47 94,000
2016/09/07 45 47 45 47 445,000
2016/09/06 45 46 44 45 296,000
2016/09/05 45 46 44 45 368,000
2016/09/02 45 46 45 45 152,000
2016/09/01 47 48 46 46 582,000
2016/08/31 49 49 47 48 246,000
2016/08/30 50 50 49 49 216,000
2016/08/29 50 50 50 50 123,000
2016/08/26 49 50 49 49 69,000
2016/08/25 49 50 49 50 36,000
2016/08/24 50 50 49 50 17,000
2016/08/23 49 50 48 49 251,000
2016/08/22 50 51 49 49 145,000
2016/08/19 49 51 49 50 326,000
2016/08/18 48 49 48 48 55,000
2016/08/17 48 49 48 48 20,000
2016/08/16 50 50 48 49 297,000
2016/08/15 50 50 49 50 148,000
2016/08/12 51 51 50 51 152,000
2016/08/10 53 53 50 52 300,000
2016/08/09 51 53 50 52 186,000
2016/08/08 50 53 50 51 459,000
2016/08/05 48 49 48 49 111,000
2016/08/04 47 48 47 48 156,000
2016/08/03 48 48 47 47 215,000
2016/08/02 50 50 48 48 203,000
2016/08/01 50 50 49 49 212,000
2016/07/29 50 50 49 50 139,000
2016/07/28 51 51 49 50 214,000
2016/07/27 50 51 49 50 162,000
2016/07/26 52 52 49 49 529,000
2016/07/25 53 54 52 53 413,000
2016/07/22 50 53 50 53 572,000
2016/07/21 52 52 49 50 804,000
2016/07/20 48 56 48 52 4,617,000
2016/07/19 47 48 44 46 590,000
2016/07/15 49 50 45 46 1,783,000
2016/07/14 42 56 41 49 4,236,000
2016/07/13 42 43 41 41 298,000
2016/07/12 43 43 41 41 373,000
2016/07/11 41 43 41 42 440,000
2016/07/08 40 41 40 40 377,000
2016/07/07 40 41 39 39 402,000
2016/07/06 39 41 39 40 437,000
2016/07/05 40 41 40 41 203,000
2016/07/04 42 42 40 40 458,000
2016/07/01 44 44 39 41 1,145,000
2016/06/30 43 45 43 44 115,000
2016/06/29 43 44 42 43 108,000
2016/06/28 42 43 41 42 274,000
2016/06/27 42 44 42 42 318,000
2016/06/24 46 47 40 41 939,000
2016/06/23 45 46 45 45 36,000
2016/06/22 45 46 45 45 56,000
2016/06/21 44 46 44 45 91,000
2016/06/20 44 45 44 44 156,000
2016/06/17 44 45 44 44 113,000
2016/06/16 46 47 43 44 543,000
2016/06/15 43 46 42 45 388,000
2016/06/14 46 46 42 43 640,000
2016/06/13 47 48 46 46 170,000
2016/06/10 47 48 47 47 134,000
2016/06/09 46 47 46 47 375,000
2016/06/08 47 48 45 46 506,000
2016/06/07 47 48 47 47 146,000
2016/06/06 47 47 46 46 97,000
2016/06/03 49 49 47 48 475,000
2016/06/02 51 51 49 49 269,000
2016/06/01 50 51 50 51 373,000
2016/05/31 49 51 49 50 442,000
2016/05/30 49 50 49 49 131,000
2016/05/27 49 50 48 49 65,000
2016/05/26 50 50 49 49 180,000
2016/05/25 49 49 49 49 179,000
2016/05/24 49 50 48 49 234,000
2016/05/23 49 49 48 49 331,000
2016/05/20 51 51 50 50 206,000
2016/05/19 51 52 51 51 74,000
2016/05/18 53 53 51 51 170,000
2016/05/17 52 53 51 52 70,000
2016/05/16 55 56 52 52 348,000
2016/05/13 54 55 51 53 516,000
2016/05/12 55 55 54 54 172,000
2016/05/11 56 56 55 55 153,000
2016/05/10 57 57 55 56 105,000
2016/05/09 53 58 53 56 460,000
2016/05/06 53 53 52 53 431,000
2016/05/02 52 53 52 53 205,000
2016/04/28 55 56 54 54 225,000
2016/04/27 57 57 55 55 86,000
2016/04/26 57 58 56 57 458,000
2016/04/25 59 59 57 58 128,000
2016/04/22 59 59 57 58 392,000
2016/04/21 58 59 57 58 133,000
2016/04/20 57 59 57 58 340,000
2016/04/19 57 57 56 56 279,000
2016/04/18 56 56 54 55 362,000
2016/04/15 57 59 55 58 837,000
2016/04/14 59 62 57 58 1,953,000
2016/04/13 58 59 57 57 241,000
2016/04/12 55 59 55 57 311,000
2016/04/11 55 55 54 55 158,000
2016/04/08 52 57 51 55 848,000
2016/04/07 54 56 52 53 622,000
2016/04/06 53 54 52 53 234,000
2016/04/05 56 57 53 53 684,000
2016/04/04 57 58 56 57 361,000
2016/04/01 60 60 58 58 596,000
2016/03/31 63 63 60 61 536,000
2016/03/30 61 65 60 63 1,271,000
2016/03/29 60 63 60 61 1,072,000
2016/03/28 56 63 56 60 1,470,000
2016/03/25 53 60 53 58 1,937,000
2016/03/24 53 54 52 54 573,000
2016/03/23 53 54 52 54 290,000
2016/03/22 54 54 52 52 580,000
2016/03/18 56 56 52 53 2,021,000
2016/03/17 52 59 51 58 3,696,000
2016/03/16 51 54 51 52 698,000
2016/03/15 52 55 51 51 1,850,000
2016/03/14 49 53 49 52 1,300,000
2016/03/11 48 48 47 48 132,000
2016/03/10 46 50 46 48 1,039,000
2016/03/09 46 46 45 45 107,000
2016/03/08 47 47 45 46 409,000
2016/03/07 47 49 47 48 707,000
2016/03/04 43 48 43 47 1,961,000
2016/03/03 44 44 43 43 228,000
2016/03/02 44 44 43 44 447,000
2016/03/01 43 43 42 43 159,000
2016/02/29 45 45 43 43 175,000
2016/02/26 44 45 43 45 447,000
2016/02/25 43 45 43 44 312,000
2016/02/24 43 43 41 42 212,000
2016/02/23 44 44 42 43 264,000
2016/02/22 41 46 40 45 804,000
2016/02/19 40 40 40 40 109,000
2016/02/18 41 42 40 42 204,000
2016/02/17 40 42 39 40 521,000
2016/02/16 39 40 39 40 470,000
2016/02/15 38 40 37 38 922,000
2016/02/12 39 41 35 35 2,187,000
2016/02/10 46 46 44 45 560,000
2016/02/09 44 47 44 46 1,052,000
2016/02/08 45 50 44 49 872,000
2016/02/05 46 47 43 45 1,802,000
2016/02/04 43 58 43 48 6,238,000
2016/02/03 45 45 43 43 295,000
2016/02/02 46 47 45 45 330,000
2016/02/01 46 48 46 47 397,000
2016/01/29 43 45 42 45 442,000
2016/01/28 45 46 42 43 833,000
2016/01/27 45 45 44 45 275,000
2016/01/26 45 45 44 44 389,000
2016/01/25 46 47 45 47 571,000
2016/01/22 43 45 43 45 691,000
2016/01/21 44 45 42 42 854,000
2016/01/20 48 48 44 44 693,000
2016/01/19 50 50 44 47 1,166,000
2016/01/18 51 51 48 50 505,000
2016/01/15 53 55 52 52 361,000
2016/01/14 54 54 53 53 271,000
2016/01/13 54 56 54 55 333,000
2016/01/12 58 58 50 54 1,233,000
2016/01/08 56 60 56 59 453,000
2016/01/07 60 61 58 58 445,000
2016/01/06 62 62 60 60 384,000
2016/01/05 63 63 61 61 392,000
2016/01/04 60 63 60 63 829,000

このページの先頭へ