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
2021/12/30 177 178 176 176 11,200
2021/12/29 177 179 175 178 18,500
2021/12/28 179 179 174 177 111,400
2021/12/27 184 200 175 177 846,600
2021/12/24 176 180 176 177 34,700
2021/12/23 177 181 177 180 13,400
2021/12/22 185 185 176 178 31,800
2021/12/21 179 185 176 185 42,700
2021/12/20 177 179 177 179 7,100
2021/12/17 174 178 174 178 21,000
2021/12/16 178 178 176 176 20,600
2021/12/15 176 177 175 176 17,600
2021/12/14 180 180 177 178 16,100
2021/12/13 181 181 179 180 21,800
2021/12/10 185 202 179 181 376,600
2021/12/09 183 183 179 180 21,700
2021/12/08 179 183 178 182 23,100
2021/12/07 178 179 176 178 10,900
2021/12/06 180 180 177 177 14,900
2021/12/03 183 183 175 180 66,300
2021/12/02 177 192 177 182 96,200
2021/12/01 177 185 173 182 91,000
2021/11/30 200 210 177 177 899,300
2021/11/29 182 183 180 180 21,100
2021/11/26 184 185 184 184 37,400
2021/11/25 184 184 183 184 11,900
2021/11/24 184 186 182 186 37,200
2021/11/22 184 187 183 187 42,900
2021/11/19 186 191 185 185 28,000
2021/11/18 189 189 184 189 19,500
2021/11/17 187 192 187 188 25,800
2021/11/16 185 192 183 186 51,900
2021/11/15 188 188 183 185 29,400
2021/11/12 187 187 183 185 45,000
2021/11/11 185 187 184 187 16,000
2021/11/10 192 192 183 185 68,500
2021/11/09 190 193 189 192 22,800
2021/11/08 195 195 187 191 80,000
2021/11/05 205 205 197 197 85,300
2021/11/04 204 208 196 205 319,700
2021/11/02 195 208 194 205 308,400
2021/11/01 191 211 191 196 382,200
2021/10/29 193 194 192 194 18,500
2021/10/28 188 192 188 192 12,300
2021/10/27 193 194 190 190 10,700
2021/10/26 189 193 189 193 14,200
2021/10/25 196 196 186 190 57,700
2021/10/22 190 194 189 192 14,800
2021/10/21 192 194 191 191 22,100
2021/10/20 196 198 195 196 26,100
2021/10/19 193 200 193 197 32,300
2021/10/18 199 200 196 198 64,200
2021/10/15 185 194 182 192 71,600
2021/10/14 187 187 184 184 3,900
2021/10/13 186 187 182 183 12,600
2021/10/12 189 189 185 185 14,400
2021/10/11 184 187 184 186 9,900
2021/10/08 184 186 181 185 39,900
2021/10/07 188 205 184 185 262,500
2021/10/06 184 186 183 183 36,500
2021/10/05 191 191 184 184 34,300
2021/10/04 188 190 186 188 12,200
2021/10/01 193 193 188 188 57,800
2021/09/30 194 197 189 189 35,400
2021/09/29 187 195 186 195 34,100
2021/09/28 192 194 192 192 13,100
2021/09/27 194 195 193 195 28,900
2021/09/24 192 193 190 192 31,800
2021/09/22 189 190 187 188 29,600
2021/09/21 190 193 184 192 87,600
2021/09/17 190 193 190 192 26,800
2021/09/16 190 192 190 190 34,900
2021/09/15 195 195 181 189 199,700
2021/09/14 202 202 194 195 128,500
2021/09/13 197 204 197 202 127,300
2021/09/10 194 196 190 196 151,100
2021/09/09 188 189 186 189 55,700
2021/09/08 187 188 186 188 56,000
2021/09/07 186 188 185 187 69,500
2021/09/06 183 187 183 186 64,300
2021/09/03 181 185 181 185 37,100
2021/09/02 184 192 181 182 370,900
2021/09/01 183 183 182 182 20,800
2021/08/31 182 184 181 182 56,300
2021/08/30 177 183 176 182 97,000
2021/08/27 175 179 174 177 81,000
2021/08/26 174 175 173 173 26,400
2021/08/25 171 175 171 173 41,100
2021/08/24 171 174 171 173 53,100
2021/08/23 169 172 167 172 16,400
2021/08/20 174 174 167 167 149,500
2021/08/19 172 176 172 174 42,600
2021/08/18 171 175 170 174 67,900
2021/08/17 175 175 170 172 68,900
2021/08/16 175 175 172 174 69,200
2021/08/13 176 177 173 174 75,000
2021/08/12 177 179 176 179 37,000
2021/08/11 177 179 175 175 108,100
2021/08/10 178 178 173 176 74,800
2021/08/06 172 174 171 173 130,200
2021/08/05 176 177 172 172 124,100
2021/08/04 178 178 174 175 104,700
2021/08/03 177 180 175 176 93,500
2021/08/02 176 178 172 176 144,500
2021/07/30 186 197 176 177 1,020,000
2021/07/29 181 186 179 183 229,800
2021/07/28 183 187 181 182 369,900
2021/07/27 188 189 183 185 323,400
2021/07/26 197 198 186 192 844,800
2021/07/21 230 238 197 201 3,301,700
2021/07/20 252 263 206 209 9,737,800
2021/07/19 171 221 168 221 2,905,800
2021/07/16 178 186 171 171 219,600
2021/07/15 175 177 173 173 26,900
2021/07/14 175 177 174 176 42,200
2021/07/13 173 177 173 176 37,300
2021/07/12 174 175 170 173 111,900
2021/07/09 170 174 170 172 78,600
2021/07/08 170 183 169 170 505,000
2021/07/07 169 173 168 170 58,500
2021/07/06 168 170 168 169 44,600
2021/07/05 168 170 168 168 50,600
2021/07/02 171 172 170 170 19,400
2021/07/01 170 173 168 170 68,200
2021/06/30 170 174 169 170 100,300
2021/06/29 173 174 169 169 312,400
2021/06/28 175 205 172 175 2,544,200
2021/06/25 174 175 170 174 72,800
2021/06/24 178 178 174 174 17,700
2021/06/23 174 178 174 178 36,900
2021/06/22 175 176 172 172 32,400
2021/06/21 172 174 169 173 92,200
2021/06/18 184 185 174 175 180,400
2021/06/17 184 185 182 185 21,200
2021/06/16 183 187 183 183 46,300
2021/06/15 188 188 183 183 49,900
2021/06/14 182 188 181 188 58,100
2021/06/11 181 185 181 182 63,300
2021/06/10 184 185 180 183 61,900
2021/06/09 182 185 182 185 77,200
2021/06/08 188 190 184 184 55,200
2021/06/07 189 189 181 189 140,500
2021/06/04 188 190 187 188 77,000
2021/06/03 190 192 188 191 67,000
2021/06/02 190 196 187 188 229,100
2021/06/01 195 199 189 190 196,300
2021/05/31 200 204 197 197 266,200
2021/05/28 212 216 201 203 561,100
2021/05/27 224 230 212 217 1,043,800
2021/05/26 217 231 213 220 1,189,100
2021/05/25 224 262 218 222 5,962,100
2021/05/24 222 230 215 227 1,170,800
2021/05/21 221 238 212 232 3,891,900
2021/05/20 210 260 199 233 15,774,700
2021/05/19 162 214 162 214 4,136,900
2021/05/18 166 166 162 164 21,000
2021/05/17 165 167 164 167 68,700
2021/05/14 165 166 165 165 3,100
2021/05/13 166 168 165 166 26,300
2021/05/12 169 170 166 168 27,100
2021/05/11 172 172 168 170 19,000
2021/05/10 176 176 171 171 67,200
2021/05/07 169 172 168 172 9,700
2021/05/06 168 169 167 169 19,100
2021/04/30 167 168 166 167 31,600
2021/04/28 169 173 167 167 52,300
2021/04/27 169 170 168 169 13,600
2021/04/26 169 170 167 169 14,900
2021/04/23 171 171 169 169 10,600
2021/04/22 169 171 169 170 2,700
2021/04/21 170 171 169 170 15,400
2021/04/20 172 172 168 171 44,300
2021/04/19 172 174 172 172 15,900
2021/04/16 176 176 172 172 25,900
2021/04/15 173 174 173 173 3,200
2021/04/14 176 176 173 173 14,600
2021/04/13 175 176 174 174 10,900
2021/04/12 176 178 175 175 26,400
2021/04/09 175 180 175 175 99,500
2021/04/08 174 175 172 175 55,200
2021/04/07 173 174 173 173 5,400
2021/04/06 175 177 173 173 31,300
2021/04/05 175 177 174 177 14,000
2021/04/02 176 177 174 174 58,200
2021/04/01 176 178 175 176 20,500
2021/03/31 176 176 174 175 4,100
2021/03/30 175 175 173 175 7,200
2021/03/29 176 177 173 173 26,400
2021/03/26 174 176 174 175 12,100
2021/03/25 173 174 173 173 2,300
2021/03/24 177 177 172 173 32,600
2021/03/23 178 178 176 176 19,500
2021/03/22 178 178 175 176 28,400
2021/03/19 175 178 175 177 27,100
2021/03/18 177 178 175 175 36,200
2021/03/17 174 178 173 176 58,300
2021/03/16 173 174 172 172 23,100
2021/03/15 173 174 172 172 13,600
2021/03/12 174 174 172 172 16,000
2021/03/11 174 174 173 174 7,100
2021/03/10 173 174 173 174 6,000
2021/03/09 171 172 171 172 9,100
2021/03/08 174 174 170 172 25,800
2021/03/05 171 174 170 174 20,100
2021/03/04 173 174 171 171 17,600
2021/03/03 173 174 173 174 13,800
2021/03/02 174 174 172 172 6,300
2021/03/01 172 177 171 174 38,000
2021/02/26 175 176 173 173 38,200
2021/02/25 174 177 174 176 38,000
2021/02/24 173 174 172 174 33,600
2021/02/22 174 175 173 175 11,100
2021/02/19 174 174 171 173 26,200
2021/02/18 174 174 172 174 26,800
2021/02/17 171 173 171 172 37,400
2021/02/16 173 173 170 170 28,700
2021/02/15 172 176 171 173 46,500
2021/02/12 173 185 172 174 143,400
2021/02/10 173 174 171 174 16,300
2021/02/09 174 174 171 172 22,700
2021/02/08 171 174 171 173 14,300
2021/02/05 172 174 170 171 25,400
2021/02/04 170 172 168 172 26,900
2021/02/03 172 173 169 170 18,700
2021/02/02 170 173 170 172 25,400
2021/02/01 169 172 169 171 6,600
2021/01/29 174 174 167 170 53,000
2021/01/28 173 174 172 172 9,900
2021/01/27 175 175 173 173 4,400
2021/01/26 173 175 173 174 7,100
2021/01/25 172 175 172 174 10,100
2021/01/22 174 174 171 172 31,300
2021/01/21 173 174 172 173 29,500
2021/01/20 175 175 172 174 10,600
2021/01/19 176 177 175 175 8,800
2021/01/18 172 176 172 176 5,900
2021/01/15 175 176 172 172 10,800
2021/01/14 176 177 172 175 21,000
2021/01/13 175 175 172 173 11,200
2021/01/12 172 175 172 175 52,100
2021/01/08 175 175 170 172 40,500
2021/01/07 170 176 170 176 47,700
2021/01/06 170 172 169 171 23,700
2021/01/05 167 172 167 170 11,800
2021/01/04 169 171 167 170 6,900

このページの先頭へ