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

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
2026/08/26 357 359 354 355 22,100
2026/08/25 360 360 355 357 24,900
2026/08/24 355 359 355 359 22,100
2026/08/21 355 357 354 357 7,500
2026/08/20 350 357 349 355 19,000
2026/08/19 362 362 348 352 23,700
2026/08/18 359 362 354 362 36,300
2026/08/17 352 359 352 359 29,400
2026/08/14 353 353 348 351 22,100
2026/08/13 348 353 346 353 30,400
2026/08/12 348 349 344 349 22,800
2026/08/10 343 348 342 348 23,800
2026/08/07 345 348 336 340 61,800
2026/08/06 334 337 333 335 24,600
2026/08/05 333 334 332 334 18,200
2026/08/04 332 335 331 335 14,200
2026/08/03 332 332 328 332 13,800
2026/07/31 333 334 330 332 13,600
2026/07/30 326 333 326 333 18,500
2026/07/29 329 331 326 327 34,400
2026/07/28 330 331 328 328 11,700
2026/07/27 329 332 328 331 12,000
2026/07/24 334 334 328 328 32,500
2026/07/23 333 334 330 334 23,500
2026/07/22 327 334 327 333 27,600
2026/07/21 326 332 325 332 31,500
2026/07/17 330 330 322 324 52,700
2026/07/16 328 331 325 327 23,900
2026/07/15 325 329 325 328 12,200
2026/07/14 325 329 324 325 33,700
2026/07/13 330 332 324 325 18,200
2026/07/10 323 330 323 327 33,700
2026/07/09 322 326 322 323 15,300
2026/07/08 328 329 322 322 28,000
2026/07/07 328 333 327 328 39,700
2026/07/06 322 326 322 326 20,200
2026/07/03 326 326 321 322 29,700
2026/07/02 319 327 318 322 56,600
2026/07/01 317 320 317 318 36,700
2026/06/30 315 318 314 317 15,200
2026/06/29 310 315 309 315 44,800
2026/06/26 307 313 307 309 55,400
2026/06/25 311 311 307 308 46,400
2026/06/24 312 313 309 310 29,100
2026/06/23 314 315 310 312 47,300
2026/06/22 313 315 310 313 46,400
2026/06/19 315 315 311 312 37,100
2026/06/18 318 318 311 315 52,100
2026/06/17 311 319 311 314 47,200
2026/06/16 312 316 312 312 34,300
2026/06/15 325 326 311 312 115,800
2026/06/12 313 335 313 325 351,300
2026/06/11 318 319 305 313 477,200
2026/06/10 314 318 311 318 269,300
2026/06/09 317 325 307 315 418,200
2026/06/08 318 318 310 317 63,000
2026/06/05 315 322 315 322 64,600
2026/06/04 312 317 310 316 62,400
2026/06/03 316 316 312 313 52,700
2026/06/02 317 323 312 319 169,100
2026/06/01 326 326 315 322 50,700
2026/05/29 327 328 324 326 17,100
2026/05/28 324 327 323 327 24,500
2026/05/27 325 326 322 326 28,100
2026/05/26 331 333 326 326 45,600
2026/05/25 340 340 330 334 30,000
2026/05/22 341 342 336 339 20,700
2026/05/21 337 341 335 336 22,100
2026/05/20 339 340 333 337 32,700
2026/05/19 338 341 335 336 40,000
2026/05/18 350 350 340 340 40,400
2026/05/15 359 359 348 351 54,500
2026/05/14 366 366 360 364 16,700
2026/05/13 361 365 361 365 10,300
2026/05/12 363 365 361 363 5,000
2026/05/11 364 365 363 363 9,900
2026/05/08 356 362 356 362 11,500
2026/05/07 360 361 354 361 24,400
2026/05/01 361 361 355 359 27,300
2026/04/30 365 368 359 359 22,500
2026/04/28 362 368 362 368 10,200
2026/04/27 365 369 364 366 18,200
2026/04/24 372 372 365 365 9,100
2026/04/23 371 371 366 369 12,800
2026/04/22 375 375 371 371 14,700
2026/04/21 375 376 372 375 9,400
2026/04/20 375 375 373 375 10,600
2026/04/17 375 376 373 375 13,200
2026/04/16 371 375 370 374 20,100
2026/04/15 366 370 366 369 16,200
2026/04/14 366 368 365 366 15,500
2026/04/13 370 370 363 366 21,700
2026/04/10 374 374 370 370 12,200
2026/04/09 373 374 370 373 20,900
2026/04/08 365 371 365 370 27,900
2026/04/07 364 365 362 364 5,300
2026/04/06 363 366 359 363 51,500
2026/04/03 362 365 361 363 20,000
2026/03/27 369 373 365 371 158,900
2026/03/26 378 378 367 368 68,500
2026/03/25 371 373 369 372 57,800
2026/03/24 373 373 361 365 67,000
2026/03/23 376 377 360 361 150,100
2026/03/19 382 382 375 377 51,400
2026/03/18 381 384 380 383 26,500
2026/03/17 382 383 379 380 24,200
2026/03/16 378 381 376 378 34,300
2026/03/13 383 384 377 380 70,400
2026/03/12 390 390 383 385 32,800
2026/03/11 392 396 388 388 40,700
2026/03/10 390 393 387 392 37,800
2026/03/09 390 390 375 385 96,100
2026/03/06 393 398 393 394 29,400
2026/03/05 382 402 382 395 69,400
2026/03/04 391 392 374 380 142,500
2026/03/03 401 403 397 397 53,800
2026/03/02 405 414 391 401 255,500
2026/02/27 412 413 408 410 33,200
2026/02/26 415 424 407 411 185,800
2026/02/25 416 418 412 412 63,400
2026/02/24 409 415 404 413 53,700
2026/02/20 397 409 392 409 79,600
2026/02/19 400 401 397 397 33,200
2026/02/18 400 403 398 402 54,400
2026/02/17 391 400 391 400 76,100
2026/02/16 383 390 378 390 85,600
2026/02/13 382 382 375 378 65,700
2026/02/12 382 382 377 382 59,900
2026/02/10 376 381 374 379 89,500
2026/02/09 380 380 374 374 43,300
2026/02/06 373 378 370 375 63,100
2026/02/05 371 374 371 373 40,900
2026/02/04 374 377 371 373 49,200
2026/02/03 373 377 372 375 22,700
2026/02/02 378 380 373 373 50,900
2026/01/30 374 379 373 377 13,400
2026/01/29 372 373 370 372 37,300
2026/01/28 376 376 372 374 24,200
2026/01/27 383 383 376 378 46,600
2026/01/26 383 385 381 383 57,700
2026/01/23 380 385 377 385 99,400
2026/01/22 379 379 376 379 27,900
2026/01/21 375 377 372 377 39,700
2026/01/20 379 379 375 375 32,700
2026/01/19 376 379 375 379 37,700
2026/01/16 374 375 374 375 27,700
2026/01/15 371 374 371 374 30,000
2026/01/14 372 373 370 371 23,500
2026/01/13 371 372 370 370 38,900
2026/01/09 369 369 366 369 31,300
2026/01/08 368 370 367 369 33,500
2026/01/07 365 369 365 368 60,400
2026/01/06 363 363 361 363 33,700
2026/01/05 363 363 361 363 28,200
2025/12/30 359 361 358 360 18,400
2025/12/29 363 363 359 359 29,000
2025/12/26 359 362 357 361 39,200
2025/12/25 358 359 355 359 30,000
2025/12/24 360 360 356 358 40,600
2025/12/23 360 360 357 360 25,500
2025/12/22 361 361 359 361 53,400
2025/12/19 359 362 359 361 14,400
2025/12/18 361 363 358 360 35,700
2025/12/17 358 363 357 363 61,900
2025/12/16 362 363 355 355 61,100
2025/12/15 359 361 357 359 50,300
2025/12/12 354 358 351 358 64,500
2025/12/11 353 355 350 351 61,700
2025/12/10 354 355 350 354 57,900
2025/12/09 351 353 349 351 34,900
2025/12/08 353 353 347 350 27,900
2025/12/05 357 357 350 351 40,800
2025/12/04 355 357 352 354 28,100
2025/12/03 355 359 351 354 51,000
2025/12/02 354 358 353 355 23,500
2025/12/01 357 359 352 354 53,600
2025/11/28 350 358 345 357 109,300
2025/11/27 348 351 345 345 51,200
2025/11/26 344 352 344 352 41,100
2025/11/25 340 344 335 344 110,800
2025/11/21 343 355 343 355 33,100
2025/11/20 347 348 344 348 24,300
2025/11/19 342 347 339 347 45,200
2025/11/18 341 346 337 337 49,400
2025/11/17 345 345 337 345 45,400
2025/11/14 336 347 336 345 203,700
2025/11/13 361 371 350 358 229,700
2025/11/12 355 362 352 360 91,300
2025/11/11 347 358 344 357 123,300
2025/11/10 334 348 333 344 77,000
2025/11/07 334 334 331 331 12,500
2025/11/06 332 334 331 334 14,700
2025/11/05 330 332 326 331 22,400
2025/11/04 333 333 327 328 21,200
2025/10/31 330 331 326 329 19,100
2025/10/30 329 333 327 333 27,600
2025/10/29 331 331 328 328 12,900
2025/10/28 336 336 331 331 27,900
2025/10/27 335 337 333 336 28,100
2025/10/24 334 335 332 335 15,200

このページの先頭へ