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
2017/12/29 57 58 57 58 540,000
2017/12/28 57 58 57 57 175,000
2017/12/27 56 57 56 57 607,000
2017/12/26 57 57 56 56 1,455,000
2017/12/25 58 59 57 57 733,000
2017/12/22 59 59 58 58 789,000
2017/12/21 59 60 59 59 182,000
2017/12/20 59 60 59 59 958,000
2017/12/19 60 61 59 59 499,000
2017/12/18 60 61 59 60 579,000
2017/12/15 61 61 60 60 1,129,000
2017/12/14 63 63 62 62 423,000
2017/12/13 62 62 61 62 380,000
2017/12/12 63 63 61 62 712,000
2017/12/11 64 65 61 63 2,162,000
2017/12/08 59 62 59 61 2,199,000
2017/12/07 60 60 58 58 1,031,000
2017/12/06 60 62 59 60 1,161,000
2017/12/05 60 60 59 60 387,000
2017/12/04 60 61 60 60 113,000
2017/12/01 61 61 60 61 267,000
2017/11/30 63 63 60 60 711,000
2017/11/29 62 64 61 63 1,007,000
2017/11/28 61 62 59 62 664,000
2017/11/27 60 61 59 61 614,000
2017/11/24 60 61 59 59 258,000
2017/11/22 60 60 59 59 417,000
2017/11/21 60 60 59 59 262,000
2017/11/20 60 60 59 59 460,000
2017/11/17 59 61 59 59 269,000
2017/11/16 59 60 59 59 488,000
2017/11/15 61 61 59 59 460,000
2017/11/14 59 62 59 62 1,077,000
2017/11/13 63 63 59 59 1,269,000
2017/11/10 62 63 62 62 519,000
2017/11/09 63 65 62 63 1,199,000
2017/11/08 66 66 63 63 1,336,000
2017/11/07 65 66 64 65 310,000
2017/11/06 66 69 65 65 2,286,000
2017/11/02 63 67 62 66 3,446,000
2017/11/01 63 64 62 62 328,000
2017/10/31 63 63 62 63 426,000
2017/10/30 63 63 61 62 1,490,000
2017/10/27 64 64 63 63 696,000
2017/10/26 65 66 63 65 1,641,000
2017/10/25 67 72 64 66 10,233,000
2017/10/24 62 66 62 65 1,385,000
2017/10/23 63 64 62 63 406,000
2017/10/20 63 63 61 62 757,000
2017/10/19 65 66 62 63 1,394,000
2017/10/18 64 65 62 64 1,669,000
2017/10/17 61 65 59 62 3,339,000
2017/10/16 59 61 59 60 369,000
2017/10/13 60 60 59 60 325,000
2017/10/12 58 60 58 60 497,000
2017/10/11 59 60 59 60 170,000
2017/10/10 59 60 58 60 681,000
2017/10/06 60 61 59 60 386,000
2017/10/05 61 63 60 60 923,000
2017/10/04 63 63 61 62 478,000
2017/10/03 59 65 59 63 2,292,000
2017/10/02 59 60 59 59 435,000
2017/09/29 57 61 57 59 1,229,000
2017/09/28 58 59 56 58 392,000
2017/09/27 56 59 56 58 639,000
2017/09/26 57 57 55 55 480,000
2017/09/25 57 58 57 57 266,000
2017/09/22 58 59 57 57 216,000
2017/09/21 58 59 57 59 326,000
2017/09/20 59 59 58 59 568,000
2017/09/19 59 60 58 59 267,000
2017/09/15 57 59 57 59 465,000
2017/09/14 60 60 57 58 696,000
2017/09/13 59 61 59 60 502,000
2017/09/12 60 60 59 60 678,000
2017/09/11 58 60 58 59 267,000
2017/09/08 58 59 57 57 289,000
2017/09/07 58 59 57 58 383,000
2017/09/06 56 58 54 57 1,269,000
2017/09/05 60 61 56 58 1,225,000
2017/09/04 63 63 58 61 1,626,000
2017/09/01 63 64 62 64 576,000
2017/08/31 63 64 62 63 324,000
2017/08/30 64 65 62 62 474,000
2017/08/29 62 64 62 64 442,000
2017/08/28 61 64 61 64 1,692,000
2017/08/25 61 62 60 62 243,000
2017/08/24 61 62 60 60 471,000
2017/08/23 62 62 61 62 635,000
2017/08/22 61 63 61 62 928,000
2017/08/21 63 63 60 60 908,000
2017/08/18 60 63 60 63 1,394,000
2017/08/17 62 62 60 61 367,000
2017/08/16 61 62 61 62 488,000
2017/08/15 61 62 60 61 581,000
2017/08/14 62 62 59 60 1,668,000
2017/08/10 64 65 62 63 1,259,000
2017/08/09 66 66 63 65 1,133,000
2017/08/08 66 67 65 66 671,000
2017/08/07 65 67 65 66 975,000
2017/08/04 68 68 65 65 1,997,000
2017/08/03 69 71 67 68 3,072,000
2017/08/02 67 69 66 67 1,936,000
2017/08/01 71 72 65 67 6,845,000
2017/07/31 76 76 71 72 4,452,000
2017/07/28 80 81 77 78 3,583,000
2017/07/27 83 88 79 81 8,970,000
2017/07/26 81 84 77 84 7,636,000
2017/07/25 84 85 80 82 5,079,000
2017/07/24 89 91 84 84 8,569,000
2017/07/21 83 86 80 85 8,338,000
2017/07/20 87 89 82 85 5,666,000
2017/07/19 90 94 83 87 17,196,000
2017/07/18 87 100 86 93 39,785,000
2017/07/14 83 84 70 82 23,369,000
2017/07/13 95 104 84 87 25,424,000
2017/07/12 82 105 78 104 36,682,000
2017/07/11 61 87 60 84 39,111,000
2017/07/10 60 61 60 60 370,000
2017/07/07 61 61 59 60 277,000
2017/07/06 61 62 60 61 534,000
2017/07/05 59 61 59 61 172,000
2017/07/04 61 62 59 59 936,000
2017/07/03 63 63 60 61 935,000
2017/06/30 63 66 61 63 1,780,000
2017/06/29 58 71 58 65 5,205,000
2017/06/28 59 62 58 58 1,209,000
2017/06/27 57 60 56 59 831,000
2017/06/26 56 57 55 57 305,000
2017/06/23 56 56 55 55 188,000
2017/06/22 56 57 55 56 215,000
2017/06/21 57 57 55 55 830,000
2017/06/20 61 61 57 57 1,278,000
2017/06/19 58 61 58 61 1,894,000
2017/06/16 57 58 57 58 237,000
2017/06/15 58 58 56 57 233,000
2017/06/14 59 60 57 58 242,000
2017/06/13 57 60 56 58 639,000
2017/06/12 56 58 55 56 333,000
2017/06/09 54 57 54 55 234,000
2017/06/08 55 56 54 54 120,000
2017/06/07 54 56 54 56 418,000
2017/06/06 55 55 53 53 168,000
2017/06/05 53 55 53 55 305,000
2017/06/02 53 53 52 53 99,000
2017/06/01 54 54 52 54 85,000
2017/05/31 53 54 52 53 119,000
2017/05/30 53 53 52 53 75,000
2017/05/29 52 53 52 53 194,000
2017/05/26 52 52 51 51 160,000
2017/05/25 53 53 51 51 462,000
2017/05/24 52 53 51 53 115,000
2017/05/23 50 53 50 51 503,000
2017/05/22 49 49 49 49 38,000
2017/05/19 49 50 48 50 82,000
2017/05/18 49 49 48 48 80,000
2017/05/17 51 51 49 49 115,000
2017/05/16 51 51 50 51 86,000
2017/05/15 54 54 50 50 457,000
2017/05/12 55 55 53 54 62,000
2017/05/11 56 56 54 54 59,000
2017/05/10 52 56 52 55 367,000
2017/05/09 52 52 51 52 41,000
2017/05/08 53 53 52 52 305,000
2017/05/02 52 53 52 53 257,000
2017/05/01 51 52 51 52 150,000
2017/04/28 50 51 50 51 360,000
2017/04/27 52 52 50 50 165,000
2017/04/26 49 52 49 51 206,000
2017/04/25 49 51 49 49 474,000
2017/04/24 49 49 48 49 149,000
2017/04/21 49 49 48 49 245,000
2017/04/20 48 50 48 50 162,000
2017/04/19 47 49 46 48 188,000
2017/04/18 47 50 47 47 597,000
2017/04/17 44 46 43 46 235,000
2017/04/14 44 45 44 44 257,000
2017/04/13 44 45 43 45 384,000
2017/04/12 46 46 44 46 610,000
2017/04/11 48 48 47 47 43,000
2017/04/10 48 48 48 48 24,000
2017/04/07 48 49 48 48 71,000
2017/04/06 50 50 47 49 474,000
2017/04/05 52 52 50 50 264,000
2017/04/04 53 54 52 52 287,000
2017/04/03 54 54 53 53 77,000
2017/03/31 53 54 53 53 26,000
2017/03/30 53 53 53 53 58,000
2017/03/29 53 53 52 52 154,000
2017/03/28 53 54 53 53 57,000
2017/03/27 53 53 53 53 12,000
2017/03/24 55 55 53 54 330,000
2017/03/23 55 55 54 54 269,000
2017/03/22 55 55 54 55 232,000
2017/03/21 54 55 53 55 243,000
2017/03/17 53 54 52 54 535,000
2017/03/16 55 55 54 54 241,000
2017/03/15 57 57 55 55 339,000
2017/03/14 57 57 56 57 65,000
2017/03/13 57 58 57 57 85,000
2017/03/10 58 58 57 57 168,000
2017/03/09 59 59 57 58 416,000
2017/03/08 60 60 58 58 320,000
2017/03/07 61 61 59 61 191,000
2017/03/06 59 60 59 60 428,000
2017/03/03 59 60 58 58 388,000
2017/03/02 61 62 58 59 1,038,000
2017/03/01 61 62 59 61 610,000
2017/02/28 58 62 58 62 1,669,000
2017/02/27 58 59 57 57 254,000
2017/02/24 57 59 57 59 173,000
2017/02/23 59 59 57 58 323,000
2017/02/22 57 58 57 58 472,000
2017/02/21 57 58 56 56 242,000
2017/02/20 57 57 56 57 276,000
2017/02/17 57 58 57 57 117,000
2017/02/16 57 58 56 57 260,000
2017/02/15 57 58 57 57 487,000
2017/02/14 60 60 58 59 544,000
2017/02/13 61 61 58 59 729,000
2017/02/10 58 60 56 60 1,396,000
2017/02/09 58 59 56 57 1,694,000
2017/02/08 57 60 56 59 2,309,000
2017/02/07 55 57 55 56 1,044,000
2017/02/06 54 56 53 54 715,000
2017/02/03 53 54 52 53 736,000
2017/02/02 53 58 52 54 3,126,000
2017/02/01 51 54 50 52 1,032,000
2017/01/31 53 53 50 50 1,094,000
2017/01/30 52 54 51 53 673,000
2017/01/27 54 59 51 52 4,164,000
2017/01/26 52 55 51 53 1,664,000
2017/01/25 50 52 50 52 921,000
2017/01/24 52 52 50 50 1,868,000
2017/01/23 53 55 50 52 3,461,000
2017/01/20 51 64 48 52 14,562,000
2017/01/19 62 64 50 51 11,940,000
2017/01/18 44 58 44 57 12,072,000
2017/01/17 45 45 44 45 71,000
2017/01/16 45 46 44 45 919,000
2017/01/13 45 46 45 45 228,000
2017/01/12 45 46 45 45 72,000
2017/01/11 46 46 45 46 87,000
2017/01/10 46 47 45 46 204,000
2017/01/06 46 46 45 46 146,000
2017/01/05 47 47 46 46 76,000
2017/01/04 46 47 45 46 171,000

このページの先頭へ