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 |
|---|---|---|---|---|---|
| 2025/06/13 | 287 | 287 | 285 | 286 | 22,300 |
| 2025/06/12 | 287 | 287 | 284 | 287 | 26,300 |
| 2025/06/11 | 287 | 287 | 285 | 286 | 18,200 |
| 2025/06/10 | 288 | 288 | 285 | 287 | 32,200 |
| 2025/06/09 | 287 | 288 | 285 | 287 | 31,000 |
| 2025/06/06 | 285 | 287 | 284 | 287 | 18,400 |
| 2025/06/05 | 286 | 287 | 284 | 284 | 22,800 |
| 2025/06/04 | 285 | 286 | 285 | 286 | 16,600 |
| 2025/06/03 | 290 | 290 | 283 | 285 | 24,800 |
| 2025/06/02 | 287 | 287 | 285 | 287 | 43,700 |
| 2025/05/30 | 284 | 287 | 283 | 286 | 44,800 |
| 2025/05/29 | 282 | 284 | 282 | 284 | 29,400 |
| 2025/05/28 | 281 | 283 | 281 | 282 | 32,500 |
| 2025/05/27 | 281 | 282 | 280 | 281 | 39,400 |
| 2025/05/26 | 280 | 283 | 280 | 280 | 48,600 |
| 2025/05/23 | 283 | 283 | 280 | 281 | 21,200 |
| 2025/05/22 | 283 | 283 | 280 | 282 | 24,200 |
| 2025/05/21 | 283 | 286 | 280 | 283 | 67,400 |
| 2025/05/20 | 284 | 284 | 282 | 283 | 22,600 |
| 2025/05/19 | 282 | 282 | 279 | 282 | 89,000 |
| 2025/05/16 | 287 | 287 | 280 | 282 | 103,600 |
| 2025/05/15 | 290 | 291 | 286 | 290 | 65,100 |
| 2025/05/14 | 292 | 293 | 289 | 292 | 42,500 |
| 2025/05/13 | 291 | 292 | 288 | 291 | 64,000 |
| 2025/05/12 | 291 | 291 | 289 | 291 | 59,800 |
| 2025/05/09 | 287 | 290 | 286 | 290 | 25,500 |
| 2025/05/08 | 284 | 293 | 280 | 288 | 160,800 |
| 2025/05/07 | 289 | 289 | 284 | 286 | 52,200 |
| 2025/05/02 | 291 | 291 | 286 | 288 | 18,600 |
| 2025/05/01 | 290 | 291 | 287 | 291 | 42,500 |
| 2025/04/30 | 290 | 290 | 286 | 289 | 31,700 |
| 2025/04/28 | 288 | 288 | 286 | 287 | 25,700 |
| 2025/04/25 | 283 | 286 | 282 | 286 | 43,500 |
| 2025/04/24 | 278 | 281 | 278 | 280 | 40,300 |
| 2025/04/23 | 279 | 279 | 276 | 279 | 38,400 |
| 2025/04/22 | 278 | 278 | 274 | 277 | 46,800 |
| 2025/04/21 | 278 | 279 | 275 | 278 | 68,800 |
| 2025/04/18 | 277 | 279 | 276 | 278 | 35,300 |
| 2025/04/17 | 279 | 280 | 275 | 276 | 39,800 |
| 2025/04/16 | 278 | 279 | 275 | 278 | 43,500 |
| 2025/04/15 | 276 | 279 | 275 | 278 | 35,700 |
| 2025/04/14 | 278 | 279 | 273 | 276 | 70,600 |
| 2025/04/11 | 274 | 280 | 271 | 280 | 51,700 |
| 2025/04/10 | 291 | 291 | 276 | 276 | 53,900 |
| 2025/04/09 | 279 | 279 | 264 | 271 | 93,200 |
| 2025/04/08 | 273 | 281 | 270 | 281 | 80,100 |
| 2025/04/07 | 263 | 268 | 250 | 258 | 236,400 |
| 2025/04/04 | 280 | 282 | 270 | 276 | 97,300 |
| 2025/04/03 | 287 | 287 | 281 | 285 | 51,700 |
| 2025/04/02 | 293 | 293 | 289 | 290 | 68,900 |
| 2025/04/01 | 298 | 299 | 293 | 293 | 28,500 |
| 2025/03/31 | 299 | 300 | 292 | 297 | 72,700 |
| 2025/03/28 | 298 | 311 | 295 | 299 | 132,500 |
| 2025/03/27 | 319 | 319 | 310 | 315 | 190,800 |
| 2025/03/26 | 323 | 323 | 315 | 315 | 116,100 |
| 2025/03/25 | 325 | 325 | 316 | 316 | 110,200 |
| 2025/03/24 | 325 | 325 | 318 | 322 | 129,000 |
| 2025/03/21 | 316 | 324 | 316 | 323 | 121,600 |
| 2025/03/19 | 314 | 315 | 311 | 315 | 42,300 |
| 2025/03/18 | 313 | 314 | 311 | 314 | 39,700 |
| 2025/03/17 | 315 | 315 | 308 | 311 | 113,500 |
| 2025/03/14 | 314 | 314 | 312 | 313 | 28,000 |
| 2025/03/13 | 313 | 314 | 310 | 313 | 49,500 |
| 2025/03/12 | 312 | 313 | 310 | 313 | 50,200 |
| 2025/03/11 | 312 | 312 | 306 | 312 | 50,900 |
| 2025/03/10 | 309 | 312 | 307 | 312 | 68,700 |
| 2025/03/07 | 305 | 309 | 304 | 305 | 58,700 |
| 2025/03/06 | 303 | 307 | 302 | 303 | 100,700 |
| 2025/03/05 | 300 | 302 | 299 | 302 | 32,500 |
| 2025/03/04 | 303 | 303 | 296 | 300 | 53,800 |
| 2025/03/03 | 300 | 302 | 298 | 301 | 66,500 |
| 2025/02/28 | 299 | 300 | 298 | 298 | 41,200 |
| 2025/02/27 | 294 | 298 | 294 | 298 | 40,000 |
| 2025/02/26 | 294 | 295 | 292 | 294 | 34,500 |
| 2025/02/25 | 293 | 293 | 290 | 292 | 48,200 |
| 2025/02/21 | 290 | 291 | 288 | 289 | 29,000 |
| 2025/02/20 | 290 | 292 | 289 | 289 | 26,900 |
| 2025/02/19 | 292 | 292 | 289 | 290 | 24,500 |
| 2025/02/18 | 292 | 292 | 290 | 292 | 43,300 |
| 2025/02/17 | 290 | 291 | 289 | 291 | 28,000 |
| 2025/02/14 | 291 | 291 | 288 | 288 | 54,700 |
| 2025/02/13 | 294 | 294 | 290 | 290 | 41,800 |
| 2025/02/12 | 293 | 294 | 290 | 290 | 39,200 |
| 2025/02/10 | 290 | 292 | 289 | 292 | 35,300 |
| 2025/02/07 | 287 | 291 | 287 | 289 | 52,800 |
| 2025/02/06 | 285 | 287 | 284 | 287 | 36,600 |
| 2025/02/05 | 283 | 285 | 282 | 285 | 31,900 |
| 2025/02/04 | 280 | 283 | 279 | 281 | 28,800 |
| 2025/02/03 | 278 | 279 | 275 | 279 | 65,500 |
| 2025/01/31 | 272 | 277 | 271 | 275 | 102,300 |
| 2025/01/30 | 282 | 283 | 266 | 266 | 478,000 |
| 2025/01/29 | 287 | 287 | 282 | 282 | 63,400 |
| 2025/01/28 | 286 | 287 | 282 | 286 | 36,500 |
| 2025/01/27 | 286 | 286 | 283 | 284 | 39,700 |
| 2025/01/24 | 281 | 284 | 280 | 282 | 47,100 |
| 2025/01/23 | 279 | 282 | 277 | 282 | 52,600 |
| 2025/01/22 | 278 | 281 | 276 | 278 | 46,600 |
| 2025/01/21 | 274 | 277 | 271 | 277 | 38,000 |
| 2025/01/20 | 267 | 271 | 265 | 271 | 67,400 |
| 2025/01/17 | 266 | 267 | 262 | 264 | 57,400 |
| 2025/01/16 | 271 | 272 | 265 | 267 | 56,300 |
| 2025/01/15 | 273 | 275 | 270 | 270 | 66,400 |
| 2025/01/14 | 275 | 275 | 272 | 272 | 36,000 |
| 2025/01/10 | 275 | 277 | 273 | 273 | 30,800 |
| 2025/01/09 | 276 | 277 | 275 | 276 | 41,000 |
| 2025/01/08 | 278 | 278 | 276 | 276 | 26,100 |
| 2025/01/07 | 280 | 281 | 275 | 278 | 59,100 |
| 2025/01/06 | 276 | 285 | 271 | 280 | 152,000 |
| 2024/12/30 | 272 | 275 | 270 | 274 | 51,300 |
| 2024/12/27 | 271 | 271 | 267 | 270 | 66,800 |
| 2024/12/26 | 265 | 269 | 262 | 269 | 94,400 |
| 2024/12/25 | 263 | 266 | 262 | 265 | 84,100 |
| 2024/12/24 | 263 | 263 | 261 | 263 | 62,600 |
| 2024/12/23 | 262 | 263 | 260 | 262 | 48,000 |
| 2024/12/20 | 261 | 263 | 261 | 261 | 64,200 |
| 2024/12/19 | 260 | 261 | 259 | 260 | 37,500 |
| 2024/12/18 | 259 | 261 | 258 | 261 | 68,200 |
| 2024/12/17 | 260 | 260 | 257 | 258 | 135,100 |
| 2024/12/16 | 262 | 262 | 258 | 260 | 59,100 |
| 2024/12/13 | 261 | 263 | 259 | 260 | 57,300 |
| 2024/12/12 | 262 | 262 | 259 | 261 | 80,300 |
| 2024/12/11 | 264 | 264 | 260 | 260 | 54,400 |
| 2024/12/10 | 265 | 265 | 260 | 263 | 51,700 |
| 2024/12/09 | 260 | 264 | 260 | 262 | 92,900 |
| 2024/12/06 | 260 | 261 | 258 | 260 | 79,000 |
| 2024/12/05 | 261 | 262 | 259 | 261 | 46,900 |
| 2024/12/04 | 264 | 265 | 259 | 259 | 134,900 |
| 2024/12/03 | 268 | 268 | 262 | 263 | 77,000 |
| 2024/12/02 | 270 | 270 | 265 | 265 | 62,000 |
| 2024/11/29 | 267 | 269 | 266 | 269 | 16,000 |
| 2024/11/28 | 266 | 270 | 266 | 266 | 22,800 |
| 2024/11/27 | 269 | 272 | 266 | 266 | 79,700 |
| 2024/11/26 | 276 | 278 | 267 | 269 | 102,900 |
| 2024/11/25 | 280 | 280 | 275 | 276 | 41,400 |
| 2024/11/22 | 280 | 280 | 277 | 280 | 21,900 |
| 2024/11/21 | 278 | 279 | 278 | 279 | 9,200 |
| 2024/11/20 | 277 | 279 | 277 | 277 | 15,100 |
| 2024/11/19 | 278 | 280 | 278 | 278 | 46,700 |
| 2024/11/18 | 277 | 280 | 276 | 276 | 29,900 |
| 2024/11/15 | 277 | 278 | 273 | 277 | 57,200 |
| 2024/11/14 | 278 | 279 | 276 | 277 | 28,700 |
| 2024/11/13 | 278 | 280 | 276 | 277 | 21,300 |
| 2024/11/12 | 278 | 281 | 277 | 278 | 25,400 |
| 2024/11/11 | 275 | 278 | 275 | 276 | 33,500 |
| 2024/11/08 | 274 | 276 | 272 | 274 | 69,000 |
| 2024/11/07 | 273 | 278 | 273 | 277 | 36,900 |
| 2024/11/06 | 272 | 275 | 271 | 274 | 34,500 |
| 2024/11/05 | 275 | 277 | 271 | 271 | 60,300 |
| 2024/11/01 | 276 | 276 | 270 | 272 | 42,800 |
| 2024/10/31 | 269 | 276 | 267 | 276 | 54,400 |
| 2024/10/30 | 276 | 277 | 269 | 269 | 240,600 |
| 2024/10/29 | 272 | 278 | 272 | 277 | 45,000 |
| 2024/10/28 | 273 | 275 | 272 | 274 | 47,400 |
| 2024/10/25 | 280 | 280 | 274 | 274 | 47,100 |
| 2024/10/24 | 278 | 279 | 276 | 279 | 33,100 |
| 2024/10/23 | 280 | 282 | 278 | 278 | 36,900 |
| 2024/10/22 | 281 | 283 | 280 | 281 | 20,200 |
| 2024/10/21 | 284 | 288 | 281 | 282 | 44,800 |
| 2024/10/18 | 281 | 283 | 280 | 280 | 44,200 |
| 2024/10/17 | 284 | 284 | 281 | 281 | 32,500 |
| 2024/10/16 | 283 | 287 | 283 | 283 | 16,500 |
| 2024/10/15 | 283 | 285 | 283 | 283 | 37,100 |
| 2024/10/11 | 286 | 286 | 283 | 285 | 32,000 |
| 2024/10/10 | 286 | 286 | 285 | 286 | 54,100 |
| 2024/10/09 | 289 | 290 | 286 | 286 | 29,300 |
| 2024/10/08 | 293 | 293 | 288 | 290 | 31,800 |
| 2024/10/07 | 295 | 296 | 292 | 293 | 25,100 |
| 2024/10/04 | 290 | 294 | 289 | 294 | 43,200 |
| 2024/10/03 | 292 | 292 | 288 | 288 | 20,100 |
| 2024/10/02 | 293 | 293 | 288 | 288 | 28,700 |
| 2024/10/01 | 293 | 294 | 289 | 293 | 19,400 |
| 2024/09/30 | 281 | 291 | 281 | 288 | 57,100 |
| 2024/09/27 | 293 | 296 | 291 | 294 | 28,200 |
| 2024/09/26 | 294 | 297 | 293 | 297 | 37,700 |
| 2024/09/25 | 295 | 295 | 290 | 294 | 35,600 |
| 2024/09/24 | 295 | 295 | 289 | 293 | 33,200 |
| 2024/09/20 | 290 | 293 | 290 | 291 | 21,700 |
| 2024/09/19 | 286 | 290 | 285 | 288 | 33,800 |
| 2024/09/18 | 287 | 288 | 284 | 284 | 23,300 |
| 2024/09/17 | 287 | 288 | 283 | 284 | 30,100 |
| 2024/09/13 | 286 | 287 | 283 | 285 | 15,600 |
| 2024/09/12 | 290 | 291 | 286 | 286 | 32,000 |
| 2024/09/11 | 291 | 291 | 283 | 286 | 67,800 |
| 2024/09/10 | 294 | 294 | 291 | 292 | 9,900 |
| 2024/09/09 | 290 | 293 | 287 | 291 | 49,700 |
| 2024/09/06 | 296 | 296 | 292 | 293 | 31,500 |
| 2024/09/05 | 298 | 299 | 293 | 293 | 45,900 |
| 2024/09/04 | 301 | 304 | 295 | 296 | 61,500 |
| 2024/09/03 | 305 | 306 | 303 | 303 | 45,100 |
| 2024/09/02 | 306 | 306 | 302 | 304 | 27,400 |
| 2024/08/30 | 302 | 305 | 302 | 304 | 15,400 |
| 2024/08/29 | 303 | 304 | 301 | 303 | 13,500 |
| 2024/08/28 | 306 | 306 | 301 | 304 | 21,800 |
| 2024/08/27 | 299 | 306 | 299 | 304 | 44,700 |
| 2024/08/26 | 299 | 300 | 297 | 299 | 18,200 |
| 2024/08/23 | 299 | 299 | 297 | 298 | 27,100 |
| 2024/08/22 | 300 | 300 | 296 | 298 | 27,700 |
| 2024/08/21 | 301 | 301 | 297 | 297 | 17,300 |
| 2024/08/20 | 298 | 301 | 296 | 300 | 31,000 |
| 2024/08/19 | 297 | 304 | 295 | 296 | 73,100 |