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
2020/12/30 167 171 166 169 31,900
2020/12/29 163 168 163 168 26,600
2020/12/28 164 166 161 162 66,100
2020/12/25 165 167 164 165 70,700
2020/12/24 168 171 167 168 38,100
2020/12/23 170 170 166 168 62,900
2020/12/22 173 175 170 170 23,100
2020/12/21 175 177 169 176 52,800
2020/12/18 178 179 174 177 35,500
2020/12/17 180 181 179 179 24,800
2020/12/16 183 183 179 180 15,000
2020/12/15 181 182 180 181 17,300
2020/12/14 180 181 179 181 21,200
2020/12/11 180 182 178 182 23,300
2020/12/10 185 185 179 181 58,200
2020/12/09 184 184 181 182 32,600
2020/12/08 182 185 182 184 21,700
2020/12/07 193 198 183 183 120,000
2020/12/04 189 195 189 192 30,600
2020/12/03 186 193 185 191 96,800
2020/12/02 188 188 183 185 35,200
2020/12/01 183 190 182 187 75,600
2020/11/30 182 184 181 183 41,500
2020/11/27 184 184 181 182 32,400
2020/11/26 182 185 182 183 52,400
2020/11/25 183 185 181 182 60,900
2020/11/24 180 183 180 181 34,500
2020/11/20 181 181 179 179 22,100
2020/11/19 179 181 179 181 20,400
2020/11/18 178 181 178 179 21,100
2020/11/17 180 180 178 179 20,500
2020/11/16 178 179 177 178 15,800
2020/11/13 179 181 177 179 26,600
2020/11/12 178 180 175 178 72,000
2020/11/11 182 182 176 178 39,900
2020/11/10 180 184 176 178 127,300
2020/11/09 177 211 173 179 1,397,200
2020/11/06 175 177 175 176 10,700
2020/11/05 178 178 175 176 5,100
2020/11/04 174 178 174 176 6,300
2020/11/02 175 176 173 173 4,100
2020/10/30 178 178 173 175 13,000
2020/10/29 169 177 167 176 23,400
2020/10/28 180 180 171 171 60,800
2020/10/27 176 180 175 179 28,700
2020/10/26 190 217 180 181 858,500
2020/10/23 188 189 187 188 7,700
2020/10/22 189 190 186 186 15,600
2020/10/21 190 192 186 192 22,500
2020/10/20 188 189 187 188 12,500
2020/10/19 191 192 189 189 19,200
2020/10/16 192 194 190 190 23,500
2020/10/15 194 195 191 192 18,600
2020/10/14 195 196 193 193 11,300
2020/10/13 193 198 189 195 38,200
2020/10/12 190 193 190 192 21,900
2020/10/09 191 191 188 190 22,600
2020/10/08 193 193 190 190 26,700
2020/10/07 192 194 192 192 4,200
2020/10/06 197 197 192 194 16,000
2020/10/05 191 194 190 193 14,200
2020/10/02 193 196 190 193 53,600
2020/09/30 194 201 193 194 38,800
2020/09/29 195 196 193 193 30,200
2020/09/28 194 195 190 193 36,200
2020/09/25 193 195 189 192 97,900
2020/09/24 203 203 191 195 236,500
2020/09/23 225 256 203 204 1,858,800
2020/09/18 216 216 212 214 13,200
2020/09/17 216 217 212 216 32,900
2020/09/16 211 218 211 215 53,300
2020/09/15 210 210 207 208 11,200
2020/09/14 213 213 206 206 18,800
2020/09/11 210 211 207 210 28,200
2020/09/10 210 214 210 212 15,900
2020/09/09 209 212 208 209 11,900
2020/09/08 208 214 208 213 11,400
2020/09/07 207 212 206 207 18,800
2020/09/04 208 212 205 210 38,900
2020/09/03 212 217 211 216 26,100
2020/09/02 214 218 209 211 67,900
2020/09/01 218 223 205 214 124,100
2020/08/31 204 228 202 216 331,000
2020/08/28 206 207 196 203 45,000
2020/08/27 208 208 203 205 18,700
2020/08/26 207 208 204 206 9,000
2020/08/25 207 208 204 206 15,900
2020/08/24 209 209 203 205 34,200
2020/08/21 199 212 199 206 87,400
2020/08/20 199 201 197 197 28,100
2020/08/19 199 203 198 201 6,100
2020/08/18 200 201 197 200 8,500
2020/08/17 198 201 198 199 17,900
2020/08/14 200 201 199 200 5,800
2020/08/13 196 201 196 200 9,500
2020/08/12 201 202 199 200 11,300
2020/08/11 195 201 195 201 8,300
2020/08/07 195 196 194 195 13,800
2020/08/06 193 197 193 195 15,300
2020/08/05 192 196 192 195 19,300
2020/08/04 195 195 190 194 17,600
2020/08/03 190 198 189 190 35,500
2020/07/31 198 199 190 193 54,500
2020/07/30 200 201 197 201 22,500
2020/07/29 203 204 193 197 57,400
2020/07/28 210 216 203 203 67,400
2020/07/27 205 210 205 210 18,300
2020/07/22 206 208 205 207 22,000
2020/07/21 209 209 204 204 20,400
2020/07/20 211 213 205 205 20,600
2020/07/17 206 209 203 206 37,300
2020/07/16 208 209 206 209 37,400
2020/07/15 209 210 207 210 11,600
2020/07/14 205 209 203 208 18,400
2020/07/13 208 208 202 206 39,400
2020/07/10 211 211 206 206 12,500
2020/07/09 211 213 208 210 15,400
2020/07/08 213 215 211 211 25,500
2020/07/07 210 211 205 211 22,700
2020/07/06 208 211 202 211 43,400
2020/07/03 203 206 199 206 47,000
2020/07/02 206 206 194 198 85,600
2020/07/01 211 211 203 206 121,400
2020/06/30 210 217 205 210 159,900
2020/06/29 212 212 204 205 150,000
2020/06/26 223 227 213 217 268,500
2020/06/25 237 262 221 223 1,867,400
2020/06/24 237 237 225 229 77,600
2020/06/23 235 240 230 236 58,900
2020/06/22 241 241 234 235 52,900
2020/06/19 234 240 230 238 109,500
2020/06/18 229 234 227 230 35,600
2020/06/17 225 237 221 233 193,000
2020/06/16 222 235 220 221 136,200
2020/06/15 219 225 219 220 49,600
2020/06/12 211 227 209 223 126,000
2020/06/11 242 242 234 235 56,300
2020/06/10 243 245 240 242 48,400
2020/06/09 240 242 234 242 57,300
2020/06/08 235 241 231 240 112,500
2020/06/05 237 245 226 233 221,000
2020/06/04 239 242 234 237 119,200
2020/06/03 255 259 231 238 239,200
2020/06/02 249 252 240 247 142,100
2020/06/01 245 276 244 245 793,500
2020/05/29 247 252 240 243 343,800
2020/05/28 241 248 238 248 243,500
2020/05/27 230 248 229 239 447,500
2020/05/26 230 233 220 229 618,000
2020/05/25 249 304 235 246 1,980,800
2020/05/22 236 265 233 249 1,542,100
2020/05/21 191 240 188 237 1,741,600
2020/05/20 186 192 185 190 77,900
2020/05/19 187 190 183 186 60,000
2020/05/18 187 202 181 186 219,100
2020/05/15 182 187 181 185 41,800
2020/05/14 189 189 180 180 50,000
2020/05/13 188 192 181 190 116,200
2020/05/12 185 194 184 186 103,200
2020/05/11 176 202 176 190 357,300
2020/05/08 177 177 167 169 62,500
2020/05/07 178 178 172 176 45,000
2020/05/01 181 184 172 173 124,100
2020/04/30 183 193 176 178 258,900
2020/04/28 190 203 181 181 609,000
2020/04/27 184 190 178 184 249,600
2020/04/24 209 209 184 187 527,300
2020/04/23 221 224 206 216 436,000
2020/04/22 220 272 205 229 2,764,700
2020/04/21 160 205 155 205 1,668,900
2020/04/20 147 159 144 155 129,100
2020/04/17 144 147 143 146 48,600
2020/04/16 140 144 138 144 64,200
2020/04/15 143 166 140 142 731,500
2020/04/14 138 141 136 138 34,200
2020/04/13 143 143 133 137 53,400
2020/04/10 140 140 132 139 39,500
2020/04/09 135 144 132 139 59,400
2020/04/08 133 136 129 134 29,900
2020/04/07 134 134 128 131 43,500
2020/04/06 128 134 125 131 26,100
2020/04/03 128 131 120 130 51,900
2020/04/02 125 131 125 125 51,200
2020/04/01 128 136 128 129 22,600
2020/03/31 130 133 128 129 30,700
2020/03/30 133 134 125 127 65,000
2020/03/27 143 153 134 134 70,100
2020/03/26 164 165 141 146 173,700
2020/03/25 129 168 129 156 1,063,200
2020/03/24 120 128 119 124 45,500
2020/03/23 117 119 114 116 12,500
2020/03/19 120 121 116 118 32,600
2020/03/18 126 144 119 119 183,600
2020/03/17 110 124 106 121 61,600
2020/03/16 120 127 117 118 90,300
2020/03/13 120 129 109 116 267,900
2020/03/12 154 159 134 139 163,900
2020/03/11 172 177 154 154 301,500
2020/03/10 154 183 147 182 79,500
2020/03/09 181 182 173 174 49,700
2020/03/06 204 204 195 195 19,200
2020/03/05 210 210 200 203 28,600
2020/03/04 198 203 196 198 26,400
2020/03/03 217 247 195 198 319,300
2020/03/02 193 208 191 201 56,500
2020/02/28 201 203 188 188 142,900
2020/02/27 241 241 220 220 48,900
2020/02/26 236 249 236 239 16,600
2020/02/25 237 248 232 241 30,500
2020/02/21 270 271 252 253 55,700
2020/02/20 284 290 260 265 143,300
2020/02/19 263 314 257 279 608,900
2020/02/18 263 263 251 251 48,600
2020/02/17 286 287 260 260 90,200
2020/02/14 288 294 286 294 23,600
2020/02/13 290 295 286 290 104,200
2020/02/12 308 319 308 319 26,900
2020/02/10 302 307 302 307 10,600
2020/02/07 308 308 301 307 33,300
2020/02/06 306 310 305 306 16,400
2020/02/05 309 309 303 307 9,500
2020/02/04 302 307 299 307 17,400
2020/02/03 300 301 296 299 23,700
2020/01/31 305 307 301 304 22,500
2020/01/30 308 309 301 305 32,000
2020/01/29 309 315 307 308 17,100
2020/01/28 310 311 308 309 13,100
2020/01/27 310 316 310 311 21,700
2020/01/24 312 318 312 317 22,100
2020/01/23 317 317 312 312 13,000
2020/01/22 316 321 316 320 39,000
2020/01/21 315 316 312 316 22,200
2020/01/20 313 318 312 316 33,800
2020/01/17 312 314 311 314 11,400
2020/01/16 314 314 310 310 8,200
2020/01/15 313 314 310 312 14,900
2020/01/14 311 317 309 310 30,400
2020/01/10 310 313 309 309 14,300
2020/01/09 313 313 308 311 23,300
2020/01/08 309 310 304 305 34,400
2020/01/07 308 312 305 311 18,400
2020/01/06 308 314 307 307 23,600

このページの先頭へ