ＴＢＫ(7277)の株価時系列情報
ＴＢＫ(7277)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 308 | 311 | 304 | 305 | 79,100 |
| 2024/07/25 | 309 | 309 | 304 | 304 | 76,300 |
| 2024/07/24 | 312 | 312 | 308 | 309 | 47,400 |
| 2024/07/23 | 311 | 312 | 308 | 311 | 66,200 |
| 2024/07/22 | 311 | 311 | 307 | 310 | 62,000 |
| 2024/07/19 | 312 | 312 | 308 | 310 | 55,100 |
| 2024/07/18 | 309 | 312 | 309 | 310 | 57,900 |
| 2024/07/17 | 309 | 311 | 308 | 311 | 46,700 |
| 2024/07/16 | 310 | 310 | 306 | 308 | 36,000 |
| 2024/07/12 | 303 | 307 | 302 | 306 | 45,800 |
| 2024/07/11 | 302 | 304 | 300 | 303 | 47,600 |
| 2024/07/10 | 306 | 306 | 300 | 301 | 86,900 |
| 2024/07/09 | 309 | 310 | 303 | 303 | 96,500 |
| 2024/07/08 | 314 | 314 | 309 | 309 | 48,400 |
| 2024/07/05 | 316 | 316 | 311 | 311 | 62,700 |
| 2024/07/04 | 313 | 314 | 312 | 312 | 55,500 |
| 2024/07/03 | 315 | 315 | 312 | 312 | 44,800 |
| 2024/07/02 | 313 | 317 | 311 | 313 | 71,700 |
| 2024/07/01 | 311 | 313 | 310 | 310 | 59,400 |
| 2024/06/28 | 310 | 311 | 308 | 311 | 29,300 |
| 2024/06/27 | 307 | 313 | 306 | 307 | 57,600 |
| 2024/06/26 | 307 | 307 | 304 | 306 | 25,300 |
| 2024/06/25 | 303 | 307 | 302 | 304 | 97,100 |
| 2024/06/24 | 297 | 302 | 296 | 302 | 68,000 |
| 2024/06/21 | 294 | 297 | 293 | 297 | 53,100 |
| 2024/06/20 | 301 | 302 | 291 | 294 | 190,900 |
| 2024/06/19 | 300 | 301 | 297 | 301 | 52,000 |
| 2024/06/18 | 300 | 302 | 294 | 297 | 189,000 |
| 2024/06/17 | 307 | 307 | 301 | 302 | 42,100 |
| 2024/06/14 | 303 | 308 | 302 | 308 | 45,200 |
| 2024/06/13 | 309 | 309 | 302 | 304 | 50,000 |
| 2024/06/12 | 308 | 309 | 307 | 307 | 18,900 |
| 2024/06/11 | 305 | 309 | 305 | 306 | 33,100 |
| 2024/06/10 | 301 | 305 | 301 | 305 | 54,800 |
| 2024/06/07 | 302 | 303 | 301 | 301 | 18,000 |
| 2024/06/06 | 306 | 306 | 300 | 302 | 52,100 |
| 2024/06/05 | 311 | 311 | 302 | 303 | 55,200 |
| 2024/06/04 | 307 | 310 | 305 | 310 | 60,200 |
| 2024/06/03 | 303 | 308 | 302 | 307 | 68,300 |
| 2024/05/31 | 302 | 306 | 299 | 302 | 186,300 |
| 2024/05/30 | 300 | 301 | 296 | 301 | 80,100 |
| 2024/05/29 | 308 | 308 | 299 | 300 | 104,100 |
| 2024/05/28 | 305 | 308 | 305 | 306 | 79,000 |
| 2024/05/27 | 307 | 309 | 303 | 305 | 82,700 |
| 2024/05/24 | 308 | 311 | 305 | 305 | 144,200 |
| 2024/05/23 | 313 | 313 | 308 | 310 | 84,700 |
| 2024/05/22 | 321 | 321 | 313 | 313 | 122,700 |
| 2024/05/21 | 326 | 328 | 322 | 322 | 40,000 |
| 2024/05/20 | 328 | 331 | 324 | 325 | 83,900 |
| 2024/05/17 | 320 | 327 | 320 | 323 | 74,700 |
| 2024/05/16 | 329 | 329 | 320 | 323 | 99,100 |
| 2024/05/15 | 350 | 350 | 327 | 328 | 294,600 |
| 2024/05/14 | 356 | 358 | 353 | 356 | 75,300 |
| 2024/05/13 | 358 | 359 | 354 | 358 | 78,200 |
| 2024/05/10 | 360 | 360 | 356 | 358 | 49,800 |
| 2024/05/09 | 362 | 362 | 357 | 359 | 34,500 |
| 2024/05/08 | 362 | 362 | 359 | 361 | 26,000 |
| 2024/05/07 | 362 | 362 | 359 | 360 | 47,400 |
| 2024/05/02 | 359 | 362 | 358 | 361 | 34,400 |
| 2024/05/01 | 360 | 360 | 356 | 359 | 38,400 |
| 2024/04/30 | 355 | 362 | 355 | 357 | 66,600 |
| 2024/04/26 | 364 | 364 | 355 | 355 | 209,700 |
| 2024/04/25 | 363 | 367 | 363 | 364 | 37,400 |
| 2024/04/24 | 363 | 367 | 363 | 366 | 40,300 |
| 2024/04/23 | 364 | 364 | 358 | 361 | 32,100 |
| 2024/04/22 | 355 | 362 | 355 | 360 | 55,500 |
| 2024/04/19 | 363 | 363 | 351 | 356 | 93,200 |
| 2024/04/18 | 358 | 364 | 357 | 364 | 38,400 |
| 2024/04/17 | 363 | 363 | 355 | 358 | 90,400 |
| 2024/04/16 | 372 | 372 | 361 | 361 | 101,300 |
| 2024/04/15 | 370 | 373 | 366 | 371 | 45,400 |
| 2024/04/12 | 373 | 373 | 369 | 369 | 54,700 |
| 2024/04/11 | 366 | 373 | 365 | 373 | 66,600 |
| 2024/04/10 | 371 | 372 | 368 | 368 | 38,400 |
| 2024/04/09 | 366 | 370 | 365 | 369 | 42,400 |
| 2024/04/08 | 371 | 371 | 366 | 366 | 63,700 |
| 2024/04/05 | 367 | 369 | 364 | 367 | 59,000 |
| 2024/04/04 | 372 | 373 | 369 | 371 | 37,500 |
| 2024/04/03 | 368 | 375 | 367 | 371 | 67,500 |
| 2024/04/02 | 375 | 376 | 367 | 369 | 87,200 |
| 2024/04/01 | 380 | 380 | 373 | 375 | 88,900 |
| 2024/03/29 | 378 | 381 | 374 | 377 | 81,100 |
| 2024/03/28 | 383 | 385 | 377 | 378 | 156,000 |
| 2024/03/27 | 394 | 395 | 390 | 394 | 160,700 |
| 2024/03/26 | 391 | 391 | 386 | 388 | 162,400 |
| 2024/03/25 | 398 | 398 | 390 | 392 | 165,300 |
| 2024/03/22 | 401 | 402 | 395 | 400 | 113,400 |
| 2024/03/21 | 410 | 410 | 398 | 400 | 181,500 |
| 2024/03/19 | 408 | 414 | 407 | 412 | 75,700 |
| 2024/03/18 | 407 | 412 | 405 | 406 | 58,800 |
| 2024/03/15 | 404 | 410 | 401 | 407 | 74,500 |
| 2024/03/14 | 403 | 404 | 399 | 404 | 13,100 |
| 2024/03/13 | 404 | 404 | 397 | 399 | 33,200 |
| 2024/03/12 | 395 | 400 | 389 | 400 | 57,500 |
| 2024/03/11 | 403 | 406 | 391 | 397 | 107,500 |
| 2024/03/08 | 403 | 407 | 400 | 404 | 52,500 |
| 2024/03/07 | 409 | 411 | 404 | 407 | 77,400 |
| 2024/03/06 | 399 | 410 | 399 | 406 | 73,700 |
| 2024/03/05 | 400 | 405 | 396 | 403 | 32,700 |
| 2024/03/04 | 403 | 403 | 396 | 401 | 83,300 |
| 2024/03/01 | 405 | 407 | 400 | 401 | 45,200 |
| 2024/02/29 | 406 | 408 | 402 | 403 | 61,700 |
| 2024/02/28 | 413 | 415 | 406 | 406 | 46,600 |
| 2024/02/27 | 409 | 417 | 408 | 417 | 106,900 |
| 2024/02/26 | 400 | 409 | 400 | 409 | 62,800 |
| 2024/02/22 | 400 | 400 | 396 | 397 | 43,300 |
| 2024/02/21 | 398 | 402 | 395 | 399 | 57,600 |
| 2024/02/20 | 401 | 402 | 398 | 398 | 48,900 |
| 2024/02/19 | 392 | 398 | 390 | 398 | 56,000 |
| 2024/02/16 | 385 | 391 | 385 | 390 | 41,700 |
| 2024/02/15 | 393 | 393 | 383 | 383 | 44,000 |
| 2024/02/14 | 395 | 395 | 387 | 387 | 77,600 |
| 2024/02/13 | 402 | 402 | 391 | 394 | 78,000 |
| 2024/02/09 | 404 | 411 | 392 | 395 | 173,500 |
| 2024/02/08 | 423 | 423 | 411 | 422 | 103,800 |
| 2024/02/07 | 410 | 426 | 410 | 423 | 105,300 |
| 2024/02/06 | 413 | 413 | 408 | 408 | 40,300 |
| 2024/02/05 | 408 | 413 | 405 | 413 | 50,400 |
| 2024/02/02 | 402 | 412 | 399 | 405 | 122,400 |
| 2024/02/01 | 404 | 405 | 401 | 402 | 27,400 |
| 2024/01/31 | 401 | 405 | 398 | 405 | 53,100 |
| 2024/01/30 | 406 | 406 | 399 | 401 | 186,200 |
| 2024/01/29 | 400 | 407 | 400 | 406 | 77,800 |
| 2024/01/26 | 401 | 403 | 396 | 397 | 68,700 |
| 2024/01/25 | 398 | 403 | 397 | 400 | 46,400 |
| 2024/01/24 | 399 | 400 | 396 | 397 | 24,400 |
| 2024/01/23 | 405 | 407 | 399 | 399 | 65,000 |
| 2024/01/22 | 402 | 411 | 402 | 405 | 113,900 |
| 2024/01/19 | 400 | 400 | 394 | 398 | 76,800 |
| 2024/01/18 | 391 | 402 | 391 | 399 | 100,400 |
| 2024/01/17 | 397 | 403 | 395 | 395 | 73,500 |
| 2024/01/16 | 401 | 401 | 397 | 397 | 54,200 |
| 2024/01/15 | 388 | 404 | 388 | 401 | 193,200 |
| 2024/01/12 | 393 | 399 | 385 | 388 | 154,700 |
| 2024/01/11 | 406 | 407 | 395 | 395 | 93,100 |
| 2024/01/10 | 392 | 409 | 392 | 405 | 168,800 |
| 2024/01/09 | 387 | 395 | 387 | 393 | 89,200 |
| 2024/01/05 | 384 | 385 | 381 | 384 | 55,100 |
| 2024/01/04 | 373 | 379 | 371 | 376 | 71,600 |
| 2023/12/29 | 372 | 373 | 368 | 372 | 46,200 |
| 2023/12/28 | 364 | 372 | 363 | 368 | 76,200 |
| 2023/12/27 | 359 | 365 | 359 | 364 | 107,100 |
| 2023/12/26 | 360 | 366 | 357 | 360 | 141,100 |
| 2023/12/25 | 373 | 373 | 364 | 364 | 73,000 |
| 2023/12/22 | 365 | 370 | 363 | 368 | 47,700 |
| 2023/12/21 | 371 | 371 | 362 | 362 | 73,500 |
| 2023/12/20 | 370 | 374 | 369 | 371 | 55,400 |
| 2023/12/19 | 365 | 369 | 362 | 368 | 85,000 |
| 2023/12/18 | 366 | 366 | 358 | 361 | 84,300 |
| 2023/12/15 | 363 | 372 | 363 | 370 | 69,200 |
| 2023/12/14 | 370 | 372 | 362 | 362 | 81,800 |
| 2023/12/13 | 373 | 373 | 369 | 370 | 59,800 |
| 2023/12/12 | 377 | 379 | 372 | 373 | 79,100 |
| 2023/12/11 | 377 | 380 | 375 | 379 | 57,900 |
| 2023/12/08 | 383 | 383 | 372 | 372 | 110,900 |
| 2023/12/07 | 389 | 389 | 384 | 387 | 68,300 |
| 2023/12/06 | 383 | 391 | 383 | 389 | 50,800 |
| 2023/12/05 | 389 | 393 | 384 | 384 | 64,700 |
| 2023/12/04 | 381 | 391 | 380 | 389 | 93,000 |
| 2023/12/01 | 389 | 389 | 382 | 384 | 70,800 |
| 2023/11/30 | 379 | 388 | 379 | 388 | 82,400 |
| 2023/11/29 | 385 | 386 | 379 | 380 | 86,600 |
| 2023/11/28 | 383 | 385 | 379 | 383 | 89,300 |
| 2023/11/27 | 381 | 387 | 381 | 384 | 70,100 |
| 2023/11/24 | 377 | 381 | 377 | 378 | 75,200 |
| 2023/11/22 | 372 | 378 | 372 | 374 | 122,300 |
| 2023/11/21 | 381 | 381 | 373 | 375 | 161,900 |
| 2023/11/20 | 385 | 389 | 380 | 380 | 130,600 |
| 2023/11/17 | 386 | 386 | 380 | 386 | 85,700 |
| 2023/11/16 | 390 | 396 | 386 | 386 | 72,300 |
| 2023/11/15 | 389 | 396 | 389 | 391 | 97,100 |
| 2023/11/14 | 384 | 389 | 384 | 388 | 47,900 |
| 2023/11/13 | 388 | 396 | 384 | 386 | 107,200 |
| 2023/11/10 | 370 | 389 | 369 | 389 | 269,400 |
| 2023/11/09 | 388 | 396 | 388 | 391 | 267,300 |
| 2023/11/08 | 398 | 399 | 386 | 386 | 141,300 |
| 2023/11/07 | 391 | 401 | 389 | 396 | 130,600 |
| 2023/11/06 | 386 | 391 | 382 | 391 | 169,900 |
| 2023/11/02 | 381 | 385 | 376 | 379 | 137,300 |
| 2023/11/01 | 382 | 384 | 376 | 379 | 125,200 |
| 2023/10/31 | 375 | 379 | 368 | 376 | 163,500 |
| 2023/10/30 | 378 | 382 | 371 | 372 | 273,100 |
| 2023/10/27 | 378 | 383 | 376 | 382 | 104,100 |
| 2023/10/26 | 378 | 382 | 374 | 378 | 199,200 |
| 2023/10/25 | 381 | 385 | 378 | 378 | 97,300 |
| 2023/10/24 | 391 | 392 | 369 | 381 | 269,700 |
| 2023/10/23 | 388 | 401 | 382 | 395 | 341,800 |
| 2023/10/20 | 382 | 390 | 379 | 389 | 166,400 |
| 2023/10/19 | 392 | 392 | 385 | 386 | 116,000 |
| 2023/10/18 | 390 | 395 | 386 | 394 | 105,000 |
| 2023/10/17 | 395 | 402 | 386 | 389 | 144,300 |
| 2023/10/16 | 397 | 398 | 388 | 391 | 138,400 |
| 2023/10/13 | 404 | 408 | 399 | 399 | 188,700 |
| 2023/10/12 | 414 | 414 | 408 | 411 | 82,000 |
| 2023/10/11 | 419 | 419 | 411 | 413 | 52,600 |
| 2023/10/10 | 409 | 419 | 409 | 417 | 81,800 |
| 2023/10/06 | 404 | 411 | 400 | 409 | 94,700 |
| 2023/10/05 | 405 | 412 | 400 | 406 | 152,400 |
| 2023/10/04 | 395 | 413 | 395 | 399 | 479,300 |
| 2023/10/03 | 413 | 413 | 398 | 400 | 331,900 |