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 |