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
2018/12/28 237 245 237 243 41,600
2018/12/27 240 252 236 246 68,400
2018/12/26 246 246 211 225 120,800
2018/12/25 220 228 206 214 255,000
2018/12/21 265 286 231 248 260,400
2018/12/20 262 271 230 233 169,400
2018/12/19 276 280 267 274 67,900
2018/12/18 292 293 268 268 101,900
2018/12/17 305 305 290 292 64,600
2018/12/14 322 323 305 309 57,400
2018/12/13 315 323 312 322 28,700
2018/12/12 296 318 294 316 42,300
2018/12/11 320 320 301 301 49,000
2018/12/10 331 331 308 308 140,700
2018/12/07 338 342 331 331 74,900
2018/12/06 347 350 331 331 113,500
2018/12/05 350 354 346 346 77,500
2018/12/04 363 370 355 355 75,100
2018/12/03 358 368 357 365 55,300
2018/11/30 364 370 354 358 73,600
2018/11/29 370 375 360 362 113,000
2018/11/28 344 410 344 373 484,100
2018/11/27 353 353 342 342 60,600
2018/11/26 345 354 345 348 73,300
2018/11/22 348 361 341 342 108,100
2018/11/21 331 354 330 341 165,900
2018/11/20 352 365 342 343 191,700
2018/11/19 364 369 345 356 101,900
2018/11/16 358 381 357 362 225,800
2018/11/15 371 411 363 366 326,300
2018/11/14 363 436 363 384 805,200
2018/11/13 382 384 340 356 222,000
2018/11/12 396 406 378 390 182,000
2018/11/09 452 460 436 436 108,500
2018/11/08 446 471 426 458 368,500
2018/11/07 425 476 416 439 518,000
2018/11/06 417 419 395 401 59,200
2018/11/05 417 437 411 417 72,300
2018/11/02 404 426 400 425 71,500
2018/11/01 403 414 393 401 69,400
2018/10/31 402 424 402 415 122,400
2018/10/30 374 402 372 396 91,000
2018/10/29 404 415 381 390 126,500
2018/10/26 418 440 387 396 333,400
2018/10/25 440 453 410 410 247,800
2018/10/24 474 485 450 453 248,500
2018/10/23 486 495 456 459 381,600
2018/10/22 521 550 491 504 470,600
2018/10/19 521 585 503 521 945,600
2018/10/18 491 574 485 531 1,515,700
2018/10/17 480 534 462 495 1,428,500
2018/10/16 423 495 388 495 2,175,400
2018/10/15 351 415 344 415 730,400
2018/10/12 325 337 325 335 15,700
2018/10/11 340 340 324 325 85,700
2018/10/10 349 354 341 348 50,800
2018/10/09 351 359 344 344 67,200
2018/10/05 366 366 350 350 70,700
2018/10/04 358 365 358 361 21,400
2018/10/03 367 374 355 355 47,300
2018/10/02 371 405 357 366 184,700
2018/10/01 356 380 356 368 67,200
2018/09/28 351 362 350 356 49,200
2018/09/27 364 364 352 352 66,200
2018/09/26 375 380 362 372 55,900
2018/09/26 1 -> 0.10 分割
2018/09/25 38 38 37 38 856,000
2018/09/21 38 38 37 38 1,018,000
2018/09/20 37 38 35 37 1,254,000
2018/09/19 35 40 35 37 2,733,000
2018/09/18 36 36 34 35 997,000
2018/09/14 37 37 35 36 1,346,000
2018/09/13 38 39 38 38 575,000
2018/09/12 38 39 38 39 656,000
2018/09/11 39 39 38 38 736,000
2018/09/10 40 40 38 39 466,000
2018/09/07 40 40 39 40 192,000
2018/09/06 42 42 40 40 435,000
2018/09/05 42 42 41 41 118,000
2018/09/04 42 42 41 42 651,000
2018/09/03 42 42 41 42 160,000
2018/08/31 41 42 41 41 150,000
2018/08/30 41 42 40 42 312,000
2018/08/29 41 41 40 41 124,000
2018/08/28 40 41 40 40 1,074,000
2018/08/27 39 40 38 39 1,239,000
2018/08/24 39 39 37 39 1,480,000
2018/08/23 39 40 39 39 410,000
2018/08/22 39 40 39 39 771,000
2018/08/21 40 41 39 40 694,000
2018/08/20 43 43 41 41 409,000
2018/08/17 41 43 40 43 632,000
2018/08/16 41 42 40 41 265,000
2018/08/15 41 42 40 42 508,000
2018/08/14 41 42 40 42 352,000
2018/08/13 42 42 40 40 703,000
2018/08/10 42 43 42 43 675,000
2018/08/09 44 44 42 43 862,000
2018/08/08 43 44 42 44 1,651,000
2018/08/07 45 46 43 43 1,039,000
2018/08/06 46 46 45 46 982,000
2018/08/03 48 49 46 46 1,322,000
2018/08/02 48 49 48 49 213,000
2018/08/01 48 49 48 48 130,000
2018/07/31 48 49 48 48 231,000
2018/07/30 49 49 48 49 388,000
2018/07/27 50 50 49 50 112,000
2018/07/26 50 51 48 49 1,614,000
2018/07/25 50 52 49 50 1,459,000
2018/07/24 49 50 48 50 1,208,000
2018/07/23 48 50 48 48 647,000
2018/07/20 50 50 48 48 836,000
2018/07/19 51 51 50 51 143,000
2018/07/18 49 51 49 51 297,000
2018/07/17 50 50 48 49 772,000
2018/07/13 50 52 50 50 385,000
2018/07/12 50 51 50 50 89,000
2018/07/11 51 51 50 50 375,000
2018/07/10 52 52 51 51 254,000
2018/07/09 50 52 50 52 553,000
2018/07/06 49 51 48 51 1,074,000
2018/07/05 52 52 48 50 1,062,000
2018/07/04 54 54 51 52 1,022,000
2018/07/03 55 55 54 54 299,000
2018/07/02 56 56 54 55 396,000
2018/06/29 55 57 55 55 328,000
2018/06/28 55 56 54 55 182,000
2018/06/27 56 56 54 56 378,000
2018/06/26 54 56 54 56 446,000
2018/06/25 56 56 55 56 1,124,000
2018/06/22 57 58 57 57 353,000
2018/06/21 56 58 55 57 1,197,000
2018/06/20 61 62 55 55 4,247,000
2018/06/19 63 63 61 61 564,000
2018/06/18 64 64 62 62 378,000
2018/06/15 63 64 62 63 455,000
2018/06/14 65 65 63 63 671,000
2018/06/13 65 66 64 64 344,000
2018/06/12 65 67 64 65 993,000
2018/06/11 65 65 63 64 518,000
2018/06/08 64 66 64 64 535,000
2018/06/07 64 66 63 66 566,000
2018/06/06 63 65 63 64 566,000
2018/06/05 65 65 63 63 468,000
2018/06/04 65 65 63 64 385,000
2018/06/01 63 65 63 64 606,000
2018/05/31 64 64 63 64 303,000
2018/05/30 62 64 61 63 623,000
2018/05/29 67 68 62 63 2,245,000
2018/05/28 65 68 65 67 1,270,000
2018/05/25 63 65 63 64 786,000
2018/05/24 64 64 62 64 468,000
2018/05/23 63 64 62 63 914,000
2018/05/22 66 66 63 63 2,060,000
2018/05/21 62 69 62 65 5,575,000
2018/05/18 63 63 61 61 774,000
2018/05/17 60 63 60 62 666,000
2018/05/16 61 62 60 60 501,000
2018/05/15 62 62 61 61 363,000
2018/05/14 63 64 62 62 433,000
2018/05/11 62 64 61 63 908,000
2018/05/10 62 63 61 61 141,000
2018/05/09 62 63 61 62 450,000
2018/05/08 61 62 61 61 116,000
2018/05/07 63 63 61 62 1,049,000
2018/05/02 63 64 62 63 169,000
2018/05/01 63 64 62 63 372,000
2018/04/27 64 64 62 63 843,000
2018/04/26 64 64 63 64 325,000
2018/04/25 64 65 63 64 438,000
2018/04/24 65 66 64 65 518,000
2018/04/23 62 65 62 64 1,030,000
2018/04/20 62 63 61 62 383,000
2018/04/19 62 63 61 62 791,000
2018/04/18 62 63 60 62 2,179,000
2018/04/17 63 64 60 62 2,516,000
2018/04/16 64 66 63 63 1,023,000
2018/04/13 66 66 63 64 1,246,000
2018/04/12 64 67 63 65 1,365,000
2018/04/11 68 69 64 65 2,331,000
2018/04/10 68 69 67 68 468,000
2018/04/09 68 69 67 68 854,000
2018/04/06 69 70 67 69 1,907,000
2018/04/05 70 70 68 69 1,131,000
2018/04/04 73 73 69 69 2,645,000
2018/04/03 73 73 71 72 3,398,000
2018/04/02 74 76 71 74 6,045,000
2018/03/30 70 78 70 74 6,844,000
2018/03/29 71 72 69 69 1,379,000
2018/03/28 68 71 68 70 2,713,000
2018/03/27 71 72 66 68 3,655,000
2018/03/26 68 72 65 71 5,548,000
2018/03/23 70 72 67 68 4,486,000
2018/03/22 70 74 70 74 3,240,000
2018/03/20 67 71 65 70 3,713,000
2018/03/19 71 72 66 67 6,333,000
2018/03/16 77 78 69 71 14,134,000
2018/03/15 67 80 67 79 32,497,000
2018/03/14 66 67 65 66 1,414,000
2018/03/13 65 67 65 66 1,207,000
2018/03/12 64 66 62 65 1,947,000
2018/03/09 62 64 62 63 1,392,000
2018/03/08 62 63 61 61 930,000
2018/03/07 61 63 61 61 1,560,000
2018/03/06 64 66 61 62 3,462,000
2018/03/05 69 70 62 64 6,239,000
2018/03/02 59 67 59 66 8,142,000
2018/03/01 60 61 60 60 176,000
2018/02/28 59 61 59 61 375,000
2018/02/27 60 61 59 59 235,000
2018/02/26 61 61 60 60 275,000
2018/02/23 59 61 59 61 792,000
2018/02/22 59 60 58 59 104,000
2018/02/21 59 60 59 60 241,000
2018/02/20 60 60 58 60 329,000
2018/02/19 58 60 58 60 485,000
2018/02/16 58 59 57 59 555,000
2018/02/15 59 59 56 57 1,388,000
2018/02/14 59 61 58 58 922,000
2018/02/13 60 63 58 58 3,590,000
2018/02/09 56 58 55 58 675,000
2018/02/08 57 59 57 59 279,000
2018/02/07 56 59 56 57 999,000
2018/02/06 57 57 52 54 2,716,000
2018/02/05 59 59 58 58 1,222,000
2018/02/02 61 61 60 60 503,000
2018/02/01 61 62 60 61 552,000
2018/01/31 64 65 60 60 2,711,000
2018/01/30 64 66 64 64 1,423,000
2018/01/29 66 66 63 64 1,807,000
2018/01/26 63 67 63 66 3,620,000
2018/01/25 65 65 63 64 1,061,000
2018/01/24 64 67 63 65 3,245,000
2018/01/23 65 66 63 65 2,153,000
2018/01/22 66 66 62 66 3,764,000
2018/01/19 62 64 61 63 2,419,000
2018/01/18 60 63 59 62 2,387,000
2018/01/17 60 61 59 59 1,353,000
2018/01/16 65 69 60 62 8,071,000
2018/01/15 61 63 60 63 4,145,000
2018/01/12 59 61 58 60 1,958,000
2018/01/11 56 60 56 59 1,226,000
2018/01/10 57 58 56 57 727,000
2018/01/09 58 58 57 57 542,000
2018/01/05 58 59 58 58 616,000
2018/01/04 58 59 58 58 655,000

このページの先頭へ