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 |
---|---|---|---|---|---|
2019/12/30 | 310 | 313 | 307 | 308 | 24,400 |
2019/12/27 | 312 | 317 | 311 | 315 | 44,800 |
2019/12/26 | 311 | 314 | 307 | 308 | 47,200 |
2019/12/25 | 306 | 310 | 304 | 310 | 42,900 |
2019/12/24 | 315 | 339 | 305 | 309 | 351,100 |
2019/12/23 | 307 | 310 | 306 | 307 | 20,500 |
2019/12/20 | 310 | 311 | 308 | 308 | 16,400 |
2019/12/19 | 312 | 316 | 310 | 312 | 22,800 |
2019/12/18 | 311 | 335 | 311 | 317 | 142,800 |
2019/12/17 | 306 | 319 | 303 | 314 | 59,400 |
2019/12/16 | 303 | 306 | 303 | 306 | 22,600 |
2019/12/13 | 307 | 308 | 304 | 305 | 25,200 |
2019/12/12 | 310 | 310 | 300 | 307 | 66,000 |
2019/12/11 | 313 | 314 | 309 | 311 | 31,600 |
2019/12/10 | 315 | 317 | 311 | 314 | 23,200 |
2019/12/09 | 314 | 317 | 307 | 312 | 65,500 |
2019/12/06 | 325 | 327 | 313 | 315 | 72,900 |
2019/12/05 | 325 | 329 | 323 | 324 | 36,200 |
2019/12/04 | 322 | 324 | 320 | 322 | 49,500 |
2019/12/03 | 325 | 329 | 323 | 324 | 36,800 |
2019/12/02 | 331 | 331 | 325 | 327 | 49,100 |
2019/11/29 | 335 | 337 | 325 | 325 | 97,800 |
2019/11/28 | 337 | 350 | 333 | 334 | 146,400 |
2019/11/27 | 343 | 349 | 333 | 338 | 217,200 |
2019/11/26 | 351 | 366 | 340 | 348 | 752,600 |
2019/11/25 | 329 | 399 | 329 | 344 | 2,271,300 |
2019/11/22 | 327 | 329 | 321 | 321 | 27,300 |
2019/11/21 | 327 | 334 | 320 | 327 | 42,600 |
2019/11/20 | 334 | 335 | 329 | 329 | 39,100 |
2019/11/19 | 337 | 342 | 334 | 335 | 21,300 |
2019/11/18 | 343 | 343 | 332 | 337 | 47,500 |
2019/11/15 | 345 | 348 | 338 | 345 | 28,300 |
2019/11/14 | 351 | 355 | 343 | 344 | 32,900 |
2019/11/13 | 361 | 361 | 350 | 351 | 37,600 |
2019/11/12 | 351 | 359 | 345 | 357 | 85,200 |
2019/11/11 | 354 | 357 | 343 | 347 | 35,100 |
2019/11/08 | 354 | 359 | 351 | 354 | 23,200 |
2019/11/07 | 352 | 358 | 351 | 355 | 17,300 |
2019/11/06 | 342 | 351 | 341 | 349 | 11,700 |
2019/11/05 | 349 | 349 | 340 | 341 | 11,500 |
2019/11/01 | 350 | 355 | 337 | 341 | 54,200 |
2019/10/31 | 367 | 368 | 350 | 350 | 49,900 |
2019/10/30 | 366 | 368 | 362 | 365 | 28,000 |
2019/10/29 | 372 | 373 | 366 | 367 | 39,500 |
2019/10/28 | 375 | 377 | 367 | 373 | 42,100 |
2019/10/25 | 368 | 387 | 364 | 370 | 225,200 |
2019/10/24 | 369 | 373 | 367 | 368 | 56,100 |
2019/10/23 | 355 | 373 | 355 | 372 | 178,200 |
2019/10/21 | 345 | 354 | 345 | 352 | 35,500 |
2019/10/18 | 341 | 343 | 340 | 342 | 10,500 |
2019/10/17 | 336 | 340 | 336 | 338 | 1,400 |
2019/10/16 | 337 | 344 | 336 | 338 | 15,400 |
2019/10/15 | 335 | 341 | 335 | 337 | 5,800 |
2019/10/11 | 340 | 341 | 334 | 339 | 15,500 |
2019/10/10 | 338 | 340 | 337 | 338 | 5,100 |
2019/10/09 | 342 | 342 | 336 | 341 | 11,200 |
2019/10/08 | 345 | 347 | 334 | 340 | 17,800 |
2019/10/07 | 326 | 343 | 326 | 343 | 24,500 |
2019/10/04 | 334 | 339 | 326 | 327 | 15,300 |
2019/10/03 | 324 | 338 | 320 | 336 | 38,900 |
2019/10/02 | 330 | 330 | 315 | 319 | 61,300 |
2019/10/01 | 335 | 336 | 328 | 331 | 28,600 |
2019/09/30 | 342 | 342 | 335 | 335 | 5,500 |
2019/09/27 | 337 | 340 | 336 | 338 | 5,600 |
2019/09/26 | 340 | 341 | 338 | 339 | 11,300 |
2019/09/25 | 344 | 344 | 340 | 341 | 8,400 |
2019/09/24 | 342 | 347 | 342 | 344 | 14,600 |
2019/09/20 | 354 | 354 | 342 | 342 | 27,500 |
2019/09/19 | 334 | 355 | 334 | 354 | 25,700 |
2019/09/18 | 337 | 340 | 336 | 339 | 9,700 |
2019/09/17 | 344 | 344 | 335 | 335 | 23,900 |
2019/09/13 | 341 | 348 | 338 | 345 | 14,400 |
2019/09/12 | 349 | 349 | 341 | 341 | 18,300 |
2019/09/11 | 355 | 357 | 346 | 349 | 30,100 |
2019/09/10 | 352 | 352 | 346 | 346 | 27,800 |
2019/09/09 | 350 | 363 | 346 | 352 | 41,000 |
2019/09/06 | 358 | 360 | 344 | 346 | 48,100 |
2019/09/05 | 371 | 374 | 356 | 357 | 88,900 |
2019/09/04 | 365 | 368 | 354 | 358 | 99,500 |
2019/09/03 | 337 | 363 | 332 | 363 | 130,300 |
2019/09/02 | 328 | 344 | 325 | 336 | 105,200 |
2019/08/30 | 314 | 323 | 312 | 320 | 44,300 |
2019/08/29 | 310 | 323 | 310 | 314 | 29,800 |
2019/08/28 | 309 | 318 | 300 | 308 | 84,000 |
2019/08/27 | 319 | 377 | 306 | 310 | 610,400 |
2019/08/26 | 315 | 322 | 309 | 314 | 27,700 |
2019/08/23 | 329 | 334 | 316 | 316 | 29,800 |
2019/08/22 | 329 | 337 | 325 | 327 | 30,300 |
2019/08/21 | 322 | 335 | 318 | 329 | 41,900 |
2019/08/20 | 320 | 332 | 320 | 326 | 60,500 |
2019/08/19 | 313 | 319 | 313 | 318 | 19,300 |
2019/08/16 | 306 | 313 | 305 | 313 | 6,400 |
2019/08/15 | 302 | 310 | 301 | 310 | 26,400 |
2019/08/14 | 313 | 313 | 306 | 309 | 5,700 |
2019/08/13 | 307 | 310 | 300 | 309 | 18,400 |
2019/08/09 | 309 | 312 | 302 | 310 | 22,900 |
2019/08/08 | 302 | 314 | 300 | 310 | 38,800 |
2019/08/07 | 308 | 308 | 299 | 306 | 16,900 |
2019/08/06 | 282 | 301 | 280 | 301 | 30,900 |
2019/08/05 | 309 | 311 | 298 | 298 | 63,100 |
2019/08/02 | 317 | 319 | 312 | 312 | 37,400 |
2019/08/01 | 318 | 319 | 312 | 318 | 17,300 |
2019/07/31 | 313 | 323 | 313 | 321 | 38,000 |
2019/07/30 | 322 | 322 | 312 | 312 | 18,900 |
2019/07/29 | 318 | 330 | 314 | 321 | 55,200 |
2019/07/26 | 313 | 318 | 313 | 316 | 8,500 |
2019/07/25 | 313 | 315 | 308 | 314 | 9,000 |
2019/07/24 | 318 | 323 | 307 | 307 | 28,500 |
2019/07/23 | 307 | 317 | 304 | 317 | 73,300 |
2019/07/22 | 303 | 308 | 303 | 305 | 11,200 |
2019/07/19 | 303 | 307 | 303 | 303 | 7,400 |
2019/07/18 | 308 | 309 | 301 | 301 | 31,900 |
2019/07/17 | 315 | 315 | 309 | 313 | 24,700 |
2019/07/16 | 306 | 312 | 301 | 304 | 41,500 |
2019/07/12 | 310 | 319 | 303 | 304 | 42,400 |
2019/07/11 | 308 | 311 | 306 | 309 | 36,000 |
2019/07/10 | 306 | 316 | 306 | 314 | 29,100 |
2019/07/09 | 305 | 308 | 302 | 304 | 23,600 |
2019/07/08 | 313 | 314 | 300 | 301 | 136,100 |
2019/07/05 | 324 | 324 | 312 | 313 | 78,900 |
2019/07/04 | 331 | 337 | 324 | 324 | 55,200 |
2019/07/03 | 331 | 342 | 325 | 330 | 97,400 |
2019/07/02 | 314 | 352 | 314 | 333 | 456,500 |
2019/07/01 | 315 | 320 | 307 | 310 | 75,100 |
2019/06/28 | 302 | 316 | 292 | 308 | 111,400 |
2019/06/27 | 290 | 316 | 290 | 298 | 159,600 |
2019/06/26 | 292 | 299 | 288 | 289 | 78,600 |
2019/06/25 | 307 | 310 | 292 | 292 | 123,000 |
2019/06/24 | 319 | 326 | 305 | 309 | 357,800 |
2019/06/21 | 306 | 312 | 299 | 306 | 308,200 |
2019/06/20 | 310 | 315 | 296 | 299 | 573,100 |
2019/06/19 | 338 | 363 | 310 | 315 | 1,069,300 |
2019/06/18 | 371 | 420 | 330 | 346 | 3,354,900 |
2019/06/17 | 355 | 355 | 355 | 355 | 62,500 |
2019/06/14 | 265 | 275 | 265 | 275 | 36,800 |
2019/06/13 | 260 | 264 | 259 | 264 | 8,800 |
2019/06/12 | 256 | 262 | 251 | 261 | 18,500 |
2019/06/11 | 257 | 257 | 252 | 253 | 11,300 |
2019/06/10 | 250 | 255 | 249 | 254 | 12,500 |
2019/06/07 | 253 | 258 | 253 | 258 | 2,700 |
2019/06/06 | 252 | 258 | 251 | 254 | 6,600 |
2019/06/05 | 247 | 258 | 245 | 254 | 15,500 |
2019/06/04 | 238 | 248 | 237 | 248 | 9,400 |
2019/06/03 | 246 | 246 | 225 | 237 | 23,800 |
2019/05/31 | 247 | 249 | 245 | 246 | 6,500 |
2019/05/30 | 246 | 250 | 246 | 249 | 2,700 |
2019/05/29 | 250 | 250 | 246 | 246 | 4,600 |
2019/05/28 | 246 | 250 | 246 | 250 | 6,700 |
2019/05/27 | 249 | 249 | 245 | 246 | 5,000 |
2019/05/24 | 250 | 251 | 246 | 250 | 12,000 |
2019/05/23 | 249 | 254 | 247 | 254 | 8,300 |
2019/05/22 | 250 | 254 | 249 | 253 | 5,300 |
2019/05/21 | 246 | 268 | 246 | 248 | 64,500 |
2019/05/20 | 245 | 247 | 241 | 241 | 27,000 |
2019/05/17 | 255 | 256 | 252 | 252 | 8,200 |
2019/05/16 | 255 | 258 | 251 | 256 | 43,600 |
2019/05/15 | 270 | 276 | 262 | 271 | 17,900 |
2019/05/14 | 277 | 277 | 268 | 272 | 17,700 |
2019/05/13 | 275 | 282 | 275 | 280 | 20,200 |
2019/05/10 | 286 | 286 | 282 | 283 | 3,400 |
2019/05/09 | 280 | 285 | 279 | 285 | 17,600 |
2019/05/08 | 283 | 283 | 280 | 280 | 9,400 |
2019/05/07 | 282 | 285 | 280 | 283 | 9,200 |
2019/04/26 | 293 | 293 | 285 | 285 | 12,100 |
2019/04/25 | 293 | 295 | 288 | 289 | 15,700 |
2019/04/24 | 302 | 302 | 291 | 293 | 10,500 |
2019/04/23 | 305 | 305 | 296 | 300 | 10,900 |
2019/04/22 | 304 | 307 | 294 | 307 | 44,600 |
2019/04/19 | 296 | 312 | 296 | 308 | 71,800 |
2019/04/18 | 313 | 313 | 294 | 294 | 40,500 |
2019/04/17 | 285 | 325 | 285 | 291 | 222,800 |
2019/04/16 | 300 | 300 | 284 | 284 | 16,800 |
2019/04/15 | 285 | 296 | 282 | 293 | 31,500 |
2019/04/12 | 298 | 298 | 286 | 287 | 21,800 |
2019/04/11 | 301 | 305 | 292 | 298 | 52,100 |
2019/04/10 | 312 | 328 | 302 | 307 | 114,600 |
2019/04/09 | 341 | 365 | 307 | 320 | 818,700 |
2019/04/08 | 279 | 295 | 279 | 293 | 69,600 |
2019/04/05 | 272 | 287 | 267 | 276 | 47,700 |
2019/04/04 | 271 | 278 | 271 | 272 | 10,100 |
2019/04/03 | 272 | 281 | 264 | 273 | 44,000 |
2019/04/02 | 267 | 284 | 262 | 264 | 68,500 |
2019/04/01 | 254 | 310 | 254 | 275 | 626,700 |
2019/03/29 | 258 | 258 | 253 | 254 | 22,700 |
2019/03/28 | 254 | 260 | 254 | 257 | 16,900 |
2019/03/27 | 253 | 257 | 253 | 254 | 21,700 |
2019/03/26 | 255 | 258 | 252 | 253 | 24,000 |
2019/03/25 | 251 | 296 | 249 | 256 | 247,700 |
2019/03/22 | 260 | 280 | 250 | 253 | 80,600 |
2019/03/20 | 266 | 266 | 252 | 255 | 57,600 |
2019/03/19 | 268 | 268 | 262 | 264 | 3,000 |
2019/03/18 | 266 | 268 | 265 | 268 | 4,300 |
2019/03/15 | 266 | 266 | 261 | 265 | 10,500 |
2019/03/14 | 275 | 275 | 263 | 263 | 25,100 |
2019/03/13 | 279 | 279 | 263 | 272 | 26,800 |
2019/03/12 | 259 | 283 | 259 | 279 | 41,300 |
2019/03/11 | 260 | 264 | 257 | 261 | 30,400 |
2019/03/08 | 270 | 278 | 268 | 268 | 45,600 |
2019/03/07 | 293 | 293 | 281 | 281 | 28,500 |
2019/03/06 | 302 | 306 | 292 | 293 | 41,800 |
2019/03/05 | 299 | 307 | 297 | 299 | 24,300 |
2019/03/04 | 305 | 322 | 299 | 299 | 126,100 |
2019/03/01 | 299 | 306 | 298 | 300 | 28,600 |
2019/02/28 | 307 | 307 | 299 | 299 | 21,800 |
2019/02/27 | 306 | 306 | 299 | 299 | 18,800 |
2019/02/26 | 304 | 308 | 298 | 299 | 7,200 |
2019/02/25 | 295 | 306 | 293 | 304 | 29,700 |
2019/02/22 | 301 | 301 | 294 | 299 | 11,800 |
2019/02/21 | 304 | 304 | 300 | 300 | 7,800 |
2019/02/20 | 303 | 306 | 293 | 306 | 35,800 |
2019/02/19 | 299 | 310 | 292 | 302 | 53,100 |
2019/02/18 | 282 | 309 | 275 | 300 | 71,400 |
2019/02/15 | 278 | 288 | 268 | 282 | 87,500 |
2019/02/14 | 274 | 284 | 273 | 280 | 45,100 |
2019/02/13 | 271 | 289 | 266 | 280 | 162,900 |
2019/02/12 | 292 | 292 | 267 | 272 | 205,300 |
2019/02/08 | 267 | 325 | 267 | 306 | 877,400 |
2019/02/07 | 262 | 276 | 259 | 260 | 17,200 |
2019/02/06 | 266 | 266 | 263 | 264 | 8,600 |
2019/02/05 | 270 | 271 | 263 | 266 | 7,300 |
2019/02/04 | 264 | 270 | 261 | 270 | 15,200 |
2019/02/01 | 262 | 265 | 260 | 265 | 6,700 |
2019/01/31 | 269 | 269 | 261 | 262 | 9,300 |
2019/01/30 | 278 | 278 | 260 | 261 | 19,000 |
2019/01/29 | 272 | 278 | 269 | 272 | 14,300 |
2019/01/28 | 275 | 284 | 272 | 272 | 26,800 |
2019/01/25 | 275 | 281 | 273 | 273 | 30,200 |
2019/01/24 | 280 | 286 | 274 | 280 | 12,500 |
2019/01/23 | 268 | 288 | 265 | 280 | 44,400 |
2019/01/22 | 282 | 282 | 271 | 272 | 45,400 |
2019/01/21 | 292 | 299 | 285 | 285 | 54,600 |
2019/01/18 | 288 | 296 | 280 | 288 | 55,300 |
2019/01/17 | 269 | 305 | 268 | 296 | 131,600 |
2019/01/16 | 261 | 278 | 258 | 274 | 30,700 |
2019/01/15 | 256 | 267 | 254 | 264 | 22,500 |
2019/01/11 | 252 | 270 | 252 | 268 | 43,000 |
2019/01/10 | 251 | 261 | 241 | 260 | 37,200 |
2019/01/09 | 257 | 264 | 252 | 255 | 49,200 |
2019/01/08 | 248 | 271 | 248 | 260 | 74,400 |
2019/01/07 | 252 | 258 | 250 | 250 | 46,800 |
2019/01/04 | 231 | 245 | 222 | 244 | 64,800 |