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 |
|---|---|---|---|---|---|
| 2024/12/30 | 133 | 136 | 133 | 136 | 24,400 |
| 2024/12/27 | 130 | 135 | 130 | 135 | 25,200 |
| 2024/12/26 | 132 | 135 | 131 | 132 | 151,700 |
| 2024/12/25 | 131 | 132 | 127 | 130 | 77,800 |
| 2024/12/24 | 135 | 138 | 127 | 131 | 224,400 |
| 2024/12/23 | 140 | 141 | 131 | 136 | 88,600 |
| 2024/12/20 | 137 | 141 | 137 | 140 | 34,100 |
| 2024/12/19 | 139 | 140 | 137 | 139 | 25,100 |
| 2024/12/18 | 140 | 142 | 137 | 141 | 38,700 |
| 2024/12/17 | 137 | 140 | 136 | 138 | 23,300 |
| 2024/12/16 | 141 | 142 | 137 | 139 | 27,000 |
| 2024/12/13 | 140 | 141 | 138 | 141 | 26,700 |
| 2024/12/12 | 142 | 143 | 138 | 138 | 47,600 |
| 2024/12/11 | 142 | 143 | 140 | 142 | 17,800 |
| 2024/12/10 | 140 | 142 | 138 | 141 | 55,200 |
| 2024/12/09 | 138 | 140 | 138 | 138 | 47,800 |
| 2024/12/06 | 140 | 140 | 136 | 138 | 64,900 |
| 2024/12/05 | 147 | 148 | 137 | 138 | 122,600 |
| 2024/12/04 | 147 | 150 | 144 | 144 | 78,500 |
| 2024/12/03 | 148 | 150 | 148 | 150 | 15,900 |
| 2024/12/02 | 150 | 152 | 149 | 149 | 86,400 |
| 2024/11/29 | 154 | 154 | 149 | 150 | 37,900 |
| 2024/11/28 | 156 | 156 | 154 | 155 | 11,700 |
| 2024/11/27 | 155 | 156 | 153 | 156 | 16,500 |
| 2024/11/26 | 159 | 159 | 155 | 156 | 26,800 |
| 2024/11/25 | 158 | 161 | 157 | 159 | 15,700 |
| 2024/11/22 | 158 | 159 | 156 | 158 | 37,800 |
| 2024/11/21 | 151 | 170 | 151 | 158 | 108,000 |
| 2024/11/20 | 152 | 153 | 150 | 151 | 21,800 |
| 2024/11/19 | 149 | 151 | 147 | 151 | 33,600 |
| 2024/11/18 | 149 | 153 | 146 | 151 | 27,300 |
| 2024/11/15 | 150 | 153 | 150 | 150 | 37,700 |
| 2024/11/14 | 151 | 151 | 147 | 150 | 60,300 |
| 2024/11/13 | 158 | 158 | 152 | 152 | 37,600 |
| 2024/11/12 | 155 | 162 | 155 | 157 | 33,100 |
| 2024/11/11 | 159 | 159 | 151 | 156 | 76,800 |
| 2024/11/08 | 165 | 167 | 162 | 162 | 35,400 |
| 2024/11/07 | 169 | 169 | 163 | 165 | 41,400 |
| 2024/11/06 | 166 | 168 | 164 | 164 | 54,300 |
| 2024/11/05 | 159 | 167 | 159 | 166 | 25,400 |
| 2024/11/01 | 162 | 164 | 158 | 161 | 43,700 |
| 2024/10/31 | 164 | 166 | 160 | 165 | 26,200 |
| 2024/10/30 | 162 | 168 | 159 | 164 | 34,400 |
| 2024/10/29 | 159 | 161 | 158 | 161 | 19,400 |
| 2024/10/28 | 155 | 162 | 155 | 159 | 22,600 |
| 2024/10/25 | 163 | 163 | 153 | 159 | 108,700 |
| 2024/10/24 | 164 | 165 | 161 | 163 | 41,100 |
| 2024/10/23 | 168 | 168 | 163 | 164 | 50,500 |
| 2024/10/22 | 169 | 169 | 166 | 166 | 35,600 |
| 2024/10/21 | 167 | 171 | 163 | 169 | 102,700 |
| 2024/10/18 | 172 | 195 | 166 | 169 | 883,500 |
| 2024/10/17 | 172 | 173 | 166 | 167 | 48,200 |
| 2024/10/16 | 173 | 175 | 170 | 172 | 40,000 |
| 2024/10/15 | 175 | 179 | 172 | 178 | 69,000 |
| 2024/10/11 | 175 | 188 | 172 | 176 | 176,400 |
| 2024/10/10 | 165 | 192 | 164 | 180 | 411,000 |
| 2024/10/09 | 167 | 167 | 165 | 165 | 13,500 |
| 2024/10/08 | 172 | 172 | 163 | 166 | 45,200 |
| 2024/10/07 | 175 | 175 | 172 | 172 | 13,600 |
| 2024/10/04 | 170 | 174 | 169 | 174 | 28,200 |
| 2024/10/03 | 172 | 173 | 171 | 172 | 9,400 |
| 2024/10/02 | 173 | 176 | 170 | 173 | 20,000 |
| 2024/10/01 | 175 | 178 | 175 | 176 | 13,400 |
| 2024/09/30 | 175 | 179 | 174 | 177 | 19,600 |
| 2024/09/27 | 171 | 180 | 171 | 179 | 65,300 |
| 2024/09/26 | 180 | 182 | 178 | 179 | 60,600 |
| 2024/09/25 | 181 | 181 | 178 | 180 | 15,800 |
| 2024/09/24 | 184 | 184 | 179 | 180 | 45,300 |
| 2024/09/20 | 183 | 184 | 181 | 182 | 33,000 |
| 2024/09/19 | 182 | 184 | 180 | 182 | 24,200 |
| 2024/09/18 | 179 | 185 | 177 | 180 | 30,500 |
| 2024/09/17 | 179 | 182 | 177 | 177 | 31,400 |
| 2024/09/13 | 179 | 184 | 174 | 180 | 66,400 |
| 2024/09/12 | 178 | 186 | 178 | 180 | 71,900 |
| 2024/09/11 | 180 | 181 | 170 | 171 | 114,500 |
| 2024/09/10 | 170 | 188 | 170 | 184 | 318,900 |
| 2024/09/09 | 166 | 171 | 160 | 170 | 76,100 |
| 2024/09/06 | 173 | 175 | 168 | 171 | 108,700 |
| 2024/09/05 | 172 | 180 | 172 | 175 | 67,900 |
| 2024/09/04 | 176 | 180 | 173 | 174 | 63,000 |
| 2024/09/03 | 177 | 183 | 177 | 180 | 80,100 |
| 2024/09/02 | 186 | 186 | 177 | 178 | 55,100 |
| 2024/08/30 | 183 | 185 | 181 | 183 | 42,000 |
| 2024/08/29 | 183 | 189 | 181 | 185 | 74,800 |
| 2024/08/28 | 181 | 186 | 175 | 185 | 117,800 |
| 2024/08/27 | 190 | 190 | 178 | 181 | 109,600 |
| 2024/08/26 | 180 | 192 | 180 | 181 | 290,000 |
| 2024/08/23 | 182 | 187 | 176 | 181 | 209,900 |
| 2024/08/22 | 177 | 191 | 169 | 183 | 483,400 |
| 2024/08/21 | 172 | 182 | 168 | 172 | 495,700 |
| 2024/08/20 | 165 | 173 | 157 | 172 | 655,900 |
| 2024/08/19 | 133 | 178 | 133 | 171 | 1,805,800 |
| 2024/08/16 | 125 | 137 | 125 | 133 | 339,700 |
| 2024/08/15 | 121 | 125 | 119 | 124 | 88,400 |
| 2024/08/14 | 120 | 123 | 120 | 121 | 70,100 |
| 2024/08/13 | 120 | 126 | 119 | 121 | 116,200 |
| 2024/08/09 | 119 | 121 | 113 | 119 | 271,600 |
| 2024/08/08 | 124 | 146 | 114 | 121 | 1,393,600 |
| 2024/08/07 | 94 | 119 | 93 | 119 | 1,123,300 |
| 2024/08/06 | 101 | 104 | 89 | 89 | 285,500 |
| 2024/08/05 | 124 | 128 | 89 | 96 | 747,500 |
| 2024/08/02 | 153 | 153 | 135 | 139 | 345,200 |
| 2024/08/01 | 158 | 159 | 154 | 156 | 43,500 |
| 2024/07/31 | 156 | 159 | 155 | 158 | 22,300 |
| 2024/07/30 | 155 | 157 | 153 | 157 | 26,500 |
| 2024/07/29 | 155 | 155 | 152 | 153 | 62,600 |
| 2024/07/26 | 156 | 157 | 153 | 156 | 58,200 |
| 2024/07/25 | 157 | 158 | 156 | 156 | 48,700 |
| 2024/07/24 | 159 | 159 | 157 | 157 | 28,600 |
| 2024/07/23 | 160 | 160 | 158 | 158 | 45,900 |
| 2024/07/22 | 160 | 160 | 158 | 159 | 31,200 |
| 2024/07/19 | 159 | 160 | 159 | 159 | 26,700 |
| 2024/07/18 | 161 | 162 | 158 | 159 | 56,700 |
| 2024/07/17 | 162 | 164 | 162 | 162 | 38,500 |
| 2024/07/16 | 159 | 163 | 159 | 162 | 96,300 |
| 2024/07/12 | 158 | 160 | 158 | 159 | 42,600 |
| 2024/07/11 | 159 | 160 | 158 | 159 | 40,800 |
| 2024/07/10 | 161 | 162 | 158 | 158 | 26,500 |
| 2024/07/09 | 159 | 161 | 159 | 160 | 34,400 |
| 2024/07/08 | 160 | 161 | 158 | 161 | 48,100 |
| 2024/07/05 | 161 | 162 | 160 | 160 | 34,000 |
| 2024/07/04 | 163 | 164 | 162 | 162 | 42,400 |
| 2024/07/03 | 164 | 164 | 163 | 163 | 36,200 |
| 2024/07/02 | 163 | 166 | 162 | 164 | 57,100 |
| 2024/07/01 | 165 | 166 | 162 | 163 | 41,500 |
| 2024/06/28 | 167 | 174 | 162 | 165 | 315,900 |
| 2024/06/27 | 161 | 172 | 160 | 166 | 261,800 |
| 2024/06/26 | 162 | 162 | 160 | 161 | 35,000 |
| 2024/06/25 | 163 | 163 | 160 | 161 | 42,700 |
| 2024/06/24 | 163 | 164 | 159 | 160 | 39,000 |
| 2024/06/21 | 161 | 164 | 159 | 163 | 67,800 |
| 2024/06/20 | 157 | 161 | 157 | 159 | 107,600 |
| 2024/06/19 | 160 | 160 | 156 | 157 | 93,300 |
| 2024/06/18 | 161 | 161 | 159 | 159 | 34,000 |
| 2024/06/17 | 161 | 164 | 158 | 160 | 80,500 |
| 2024/06/14 | 160 | 162 | 159 | 161 | 71,200 |
| 2024/06/13 | 166 | 166 | 159 | 160 | 228,800 |
| 2024/06/12 | 165 | 173 | 165 | 166 | 173,400 |
| 2024/06/11 | 166 | 167 | 164 | 164 | 61,800 |
| 2024/06/10 | 167 | 168 | 164 | 166 | 86,800 |
| 2024/06/07 | 168 | 168 | 165 | 166 | 94,800 |
| 2024/06/06 | 169 | 171 | 166 | 168 | 66,700 |
| 2024/06/05 | 170 | 172 | 168 | 168 | 134,200 |
| 2024/06/04 | 174 | 176 | 169 | 170 | 404,500 |
| 2024/06/03 | 166 | 197 | 166 | 179 | 3,335,300 |
| 2024/05/31 | 163 | 165 | 160 | 163 | 37,600 |
| 2024/05/30 | 162 | 168 | 159 | 163 | 188,400 |
| 2024/05/29 | 170 | 170 | 162 | 163 | 181,400 |
| 2024/05/28 | 170 | 175 | 168 | 172 | 79,500 |
| 2024/05/27 | 166 | 169 | 163 | 168 | 191,500 |
| 2024/05/24 | 167 | 169 | 162 | 165 | 104,100 |
| 2024/05/23 | 176 | 177 | 167 | 171 | 174,600 |
| 2024/05/22 | 180 | 181 | 174 | 177 | 96,800 |
| 2024/05/21 | 183 | 185 | 180 | 180 | 100,800 |
| 2024/05/20 | 181 | 187 | 181 | 182 | 57,800 |
| 2024/05/17 | 179 | 182 | 178 | 181 | 49,500 |
| 2024/05/16 | 180 | 181 | 177 | 180 | 81,300 |
| 2024/05/15 | 185 | 193 | 181 | 185 | 75,500 |
| 2024/05/14 | 181 | 188 | 180 | 184 | 54,300 |
| 2024/05/13 | 181 | 185 | 178 | 182 | 57,200 |
| 2024/05/10 | 183 | 185 | 178 | 185 | 79,400 |
| 2024/05/09 | 180 | 182 | 174 | 180 | 114,800 |
| 2024/05/08 | 184 | 184 | 179 | 180 | 130,300 |
| 2024/05/07 | 187 | 189 | 183 | 184 | 74,600 |
| 2024/05/02 | 185 | 188 | 181 | 185 | 91,100 |
| 2024/05/01 | 186 | 189 | 182 | 184 | 100,200 |
| 2024/04/30 | 188 | 190 | 186 | 189 | 88,400 |
| 2024/04/26 | 192 | 193 | 188 | 189 | 123,100 |
| 2024/04/25 | 196 | 196 | 191 | 193 | 93,300 |
| 2024/04/24 | 197 | 200 | 193 | 195 | 152,900 |
| 2024/04/23 | 197 | 197 | 192 | 197 | 75,800 |
| 2024/04/22 | 197 | 203 | 191 | 194 | 379,900 |
| 2024/04/19 | 195 | 196 | 185 | 196 | 243,000 |
| 2024/04/18 | 199 | 202 | 193 | 193 | 440,300 |
| 2024/04/17 | 196 | 201 | 193 | 195 | 274,100 |
| 2024/04/16 | 191 | 195 | 184 | 193 | 244,600 |
| 2024/04/15 | 180 | 197 | 177 | 194 | 401,600 |
| 2024/04/12 | 174 | 203 | 173 | 182 | 1,461,100 |
| 2024/04/11 | 176 | 176 | 171 | 172 | 139,200 |
| 2024/04/10 | 180 | 181 | 176 | 176 | 66,900 |
| 2024/04/09 | 177 | 180 | 173 | 177 | 97,200 |
| 2024/04/08 | 175 | 181 | 175 | 177 | 110,600 |
| 2024/04/05 | 182 | 183 | 172 | 175 | 318,500 |
| 2024/04/04 | 191 | 192 | 182 | 182 | 274,500 |
| 2024/04/03 | 188 | 194 | 186 | 189 | 204,100 |
| 2024/04/02 | 209 | 209 | 188 | 190 | 457,400 |
| 2024/04/01 | 201 | 205 | 191 | 196 | 438,700 |
| 2024/03/29 | 205 | 217 | 191 | 200 | 1,017,200 |
| 2024/03/28 | 214 | 228 | 201 | 201 | 1,979,900 |
| 2024/03/27 | 208 | 275 | 197 | 226 | 11,402,400 |
| 2024/03/26 | 182 | 218 | 181 | 200 | 2,553,400 |
| 2024/03/25 | 182 | 183 | 178 | 182 | 129,700 |
| 2024/03/22 | 177 | 179 | 175 | 178 | 60,200 |
| 2024/03/21 | 175 | 180 | 173 | 180 | 101,600 |
| 2024/03/19 | 175 | 177 | 171 | 172 | 67,300 |
| 2024/03/18 | 178 | 178 | 170 | 174 | 81,400 |
| 2024/03/15 | 175 | 184 | 172 | 182 | 120,900 |
| 2024/03/14 | 167 | 178 | 167 | 174 | 147,400 |
| 2024/03/13 | 166 | 169 | 165 | 167 | 101,500 |
| 2024/03/12 | 164 | 170 | 164 | 166 | 81,700 |
| 2024/03/11 | 164 | 168 | 164 | 166 | 62,000 |
| 2024/03/08 | 169 | 169 | 165 | 165 | 78,300 |
| 2024/03/07 | 166 | 169 | 163 | 163 | 152,100 |
| 2024/03/06 | 163 | 167 | 163 | 164 | 44,800 |
| 2024/03/05 | 164 | 165 | 162 | 163 | 70,100 |
| 2024/03/04 | 165 | 169 | 163 | 165 | 88,600 |
| 2024/03/01 | 167 | 168 | 163 | 163 | 73,600 |
| 2024/02/29 | 166 | 167 | 165 | 166 | 23,700 |
| 2024/02/28 | 168 | 169 | 165 | 168 | 52,400 |
| 2024/02/27 | 171 | 171 | 166 | 168 | 36,400 |
| 2024/02/26 | 166 | 172 | 165 | 172 | 79,400 |
| 2024/02/22 | 168 | 169 | 163 | 164 | 179,400 |
| 2024/02/21 | 169 | 171 | 165 | 170 | 58,500 |
| 2024/02/20 | 167 | 175 | 167 | 170 | 84,500 |
| 2024/02/19 | 172 | 172 | 163 | 167 | 273,700 |
| 2024/02/16 | 173 | 174 | 169 | 170 | 71,200 |
| 2024/02/15 | 177 | 177 | 168 | 171 | 141,500 |
| 2024/02/14 | 181 | 181 | 175 | 176 | 94,300 |
| 2024/02/13 | 184 | 185 | 176 | 181 | 56,200 |
| 2024/02/09 | 188 | 193 | 178 | 184 | 304,800 |
| 2024/02/08 | 189 | 196 | 188 | 190 | 173,200 |
| 2024/02/07 | 194 | 199 | 190 | 190 | 175,700 |
| 2024/02/06 | 189 | 212 | 187 | 198 | 768,300 |
| 2024/02/05 | 182 | 187 | 182 | 186 | 47,600 |
| 2024/02/02 | 175 | 181 | 175 | 181 | 65,000 |
| 2024/02/01 | 177 | 180 | 168 | 175 | 226,900 |
| 2024/01/31 | 182 | 182 | 178 | 180 | 40,100 |
| 2024/01/30 | 188 | 188 | 180 | 181 | 78,900 |
| 2024/01/29 | 186 | 189 | 185 | 189 | 19,800 |
| 2024/01/26 | 186 | 192 | 185 | 185 | 65,600 |
| 2024/01/25 | 186 | 189 | 183 | 187 | 72,700 |
| 2024/01/24 | 187 | 187 | 183 | 184 | 38,200 |
| 2024/01/23 | 187 | 189 | 186 | 186 | 35,900 |
| 2024/01/22 | 191 | 192 | 185 | 189 | 68,500 |
| 2024/01/19 | 186 | 189 | 184 | 187 | 44,600 |
| 2024/01/18 | 195 | 195 | 183 | 184 | 146,800 |
| 2024/01/17 | 196 | 197 | 184 | 187 | 292,100 |
| 2024/01/16 | 202 | 203 | 194 | 196 | 151,500 |
| 2024/01/15 | 200 | 203 | 200 | 202 | 39,500 |
| 2024/01/12 | 202 | 203 | 198 | 203 | 73,700 |
| 2024/01/11 | 206 | 206 | 201 | 201 | 87,800 |
| 2024/01/10 | 209 | 211 | 205 | 207 | 115,400 |
| 2024/01/09 | 204 | 210 | 204 | 210 | 115,200 |
| 2024/01/05 | 208 | 209 | 202 | 204 | 75,900 |
| 2024/01/04 | 199 | 210 | 198 | 209 | 109,600 |