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
1990/12/28 610 610 610 610 13,000
1990/12/27 600 610 600 600 17,000
1990/12/26 590 590 590 590 12,000
1990/12/25 610 610 580 580 7,000
1990/12/21 595 600 595 600 8,000
1990/12/19 610 611 600 611 13,000
1990/12/18 601 610 601 610 19,000
1990/12/17 600 600 600 600 11,000
1990/12/14 601 601 600 600 35,000
1990/12/13 591 600 591 600 6,000
1990/12/12 590 600 590 590 9,000
1990/12/11 610 610 600 600 57,000
1990/12/10 640 640 610 610 16,000
1990/12/07 610 630 610 630 12,000
1990/12/06 600 608 595 600 36,000
1990/12/05 600 605 600 605 12,000
1990/12/03 619 619 619 619 5,000
1990/11/30 619 619 619 619 2,000
1990/11/28 670 670 669 669 30,000
1990/11/27 660 670 660 670 7,000
1990/11/26 670 670 670 670 6,000
1990/11/22 670 670 670 670 2,000
1990/11/21 640 660 640 660 17,000
1990/11/20 650 650 630 630 4,000
1990/11/19 670 670 670 670 6,000
1990/11/16 685 685 685 685 6,000
1990/11/15 691 691 687 687 21,000
1990/11/14 684 685 680 685 7,000
1990/11/13 699 699 690 690 6,000
1990/11/08 739 739 739 739 2,000
1990/11/07 750 750 750 750 1,000
1990/11/06 750 750 750 750 11,000
1990/11/02 760 760 750 750 4,000
1990/11/01 770 770 770 770 6,000
1990/10/31 790 790 780 790 15,000
1990/10/30 796 805 775 775 10,000
1990/10/29 795 811 795 811 12,000
1990/10/26 769 769 765 765 3,000
1990/10/25 770 770 768 769 7,000
1990/10/24 767 767 750 750 11,000
1990/10/23 790 790 769 770 13,000
1990/10/18 697 705 697 700 18,000
1990/10/15 641 641 641 641 8,000
1990/10/12 620 631 620 631 16,000
1990/10/11 614 619 605 605 14,000
1990/10/09 601 603 600 603 6,000
1990/10/08 586 586 586 586 1,000
1990/10/05 580 581 580 581 21,000
1990/10/04 577 586 576 586 3,000
1990/10/03 575 585 575 575 52,000
1990/10/02 589 589 570 575 80,000
1990/09/28 629 629 629 629 57,000
1990/09/26 674 674 673 673 8,000
1990/09/25 686 686 671 671 15,000
1990/09/21 693 693 685 685 5,000
1990/09/20 673 673 673 673 3,000
1990/09/19 669 669 669 669 4,000
1990/09/18 720 720 699 699 6,000
1990/09/17 730 730 726 726 4,000
1990/09/14 725 730 725 726 7,000
1990/09/13 701 710 700 710 11,000
1990/09/12 705 705 700 700 6,000
1990/09/11 700 700 700 700 1,000
1990/09/10 682 700 682 700 7,000
1990/09/07 692 692 692 692 3,000
1990/09/06 717 717 710 710 4,000
1990/09/05 740 740 730 730 4,000
1990/09/04 741 741 731 735 11,000
1990/08/31 698 710 698 710 6,000
1990/08/30 690 690 690 690 1,000
1990/08/29 711 711 691 691 19,000
1990/08/28 700 701 690 696 18,000
1990/08/27 690 690 690 690 5,000
1990/08/24 720 720 700 700 18,000
1990/08/22 780 780 750 750 12,000
1990/08/21 790 790 790 790 3,000
1990/08/17 820 820 800 810 8,000
1990/08/16 820 825 820 825 4,000
1990/08/15 771 771 770 770 2,000
1990/08/14 799 799 779 779 8,000
1990/08/13 839 839 800 800 8,000
1990/08/10 854 854 849 849 3,000
1990/08/08 870 870 864 864 5,000
1990/08/06 910 910 900 900 3,000
1990/08/03 940 940 940 940 1,000
1990/08/02 953 955 953 955 8,000
1990/08/01 951 952 951 952 4,000
1990/07/31 950 950 950 950 3,000
1990/07/27 990 990 990 990 10,000
1990/07/26 991 991 980 980 5,000
1990/07/25 1,000 1,000 980 980 15,000
1990/07/24 1,000 1,000 1,000 1,000 8,000
1990/07/23 1,010 1,010 1,000 1,000 14,000
1990/07/20 1,010 1,010 1,010 1,010 7,000
1990/07/19 1,030 1,030 1,020 1,020 4,000
1990/07/18 1,000 1,020 1,000 1,020 23,000
1990/07/17 1,010 1,010 1,010 1,010 18,000
1990/07/16 1,010 1,020 1,000 1,000 15,000
1990/07/13 1,040 1,040 992 1,020 14,000
1990/07/12 1,050 1,070 1,030 1,030 26,000
1990/07/11 1,040 1,090 1,030 1,060 64,000
1990/07/10 1,020 1,030 1,010 1,020 52,000
1990/07/09 950 991 950 991 68,000
1990/07/06 925 951 925 936 10,000
1990/07/05 918 925 918 925 5,000
1990/07/04 915 918 915 918 6,000
1990/07/03 911 925 910 925 10,000
1990/07/02 930 930 910 911 8,000
1990/06/29 959 959 959 959 1,000
1990/06/28 960 960 959 960 12,000
1990/06/27 950 950 950 950 5,000
1990/06/26 939 939 900 900 5,000
1990/06/25 940 940 940 940 4,000
1990/06/22 950 950 940 945 28,000
1990/06/20 970 970 950 950 10,000
1990/06/19 960 960 960 960 11,000
1990/06/18 970 970 950 950 13,000
1990/06/15 960 971 960 970 16,000
1990/06/14 970 970 949 949 13,000
1990/06/13 970 971 960 960 8,000
1990/06/12 970 970 970 970 2,000
1990/06/11 970 970 962 970 3,000
1990/06/08 981 990 980 980 7,000
1990/06/07 1,010 1,020 980 980 25,000
1990/06/06 971 1,010 971 1,010 22,000
1990/06/05 930 961 920 961 15,000
1990/06/04 917 930 917 930 3,000
1990/06/01 905 919 905 915 21,000
1990/05/31 905 920 905 905 17,000
1990/05/30 899 900 890 900 11,000
1990/05/29 890 900 890 900 11,000
1990/05/28 903 903 890 890 15,000
1990/05/25 890 904 880 903 23,000
1990/05/23 910 915 910 915 6,000
1990/05/22 910 910 900 900 3,000
1990/05/21 900 900 900 900 7,000
1990/05/18 901 901 900 900 14,000
1990/05/17 910 910 880 880 14,000
1990/05/16 905 905 890 890 14,000
1990/05/15 912 912 910 910 19,000
1990/05/11 909 911 905 911 14,000
1990/05/10 903 910 900 910 7,000
1990/05/02 800 801 800 801 3,000
1990/05/01 796 796 796 796 1,000
1990/04/25 793 793 791 792 6,000
1990/04/24 795 795 790 790 2,000
1990/04/23 810 810 800 800 5,000
1990/04/20 800 810 800 810 7,000
1990/04/19 790 800 781 800 9,000
1990/04/18 795 800 795 800 20,000
1990/04/17 800 800 800 800 4,000
1990/04/13 825 825 810 810 4,000
1990/04/12 830 830 830 830 4,000
1990/04/11 806 810 802 810 9,000
1990/04/10 801 801 801 801 1,000
1990/04/09 781 781 781 781 1,000
1990/04/06 790 800 780 780 34,000
1990/03/30 910 910 900 900 2,000
1990/03/29 915 915 910 910 10,000
1990/03/28 925 925 914 915 18,000
1990/03/27 930 930 925 930 21,000
1990/03/26 914 914 900 905 7,000
1990/03/23 949 950 932 934 45,000
1990/03/22 1,000 1,000 950 960 31,000
1990/03/20 999 999 999 999 4,000
1990/03/19 1,090 1,090 1,040 1,040 13,000
1990/03/16 1,090 1,090 1,090 1,090 4,000
1990/03/15 1,080 1,080 1,080 1,080 2,000
1990/03/14 1,080 1,080 1,060 1,060 9,000
1990/03/13 1,100 1,100 1,090 1,100 7,000
1990/03/12 1,130 1,150 1,100 1,100 35,000
1990/03/09 1,130 1,130 1,110 1,110 17,000
1990/03/08 1,130 1,130 1,070 1,070 32,000
1990/03/07 1,170 1,180 1,130 1,170 29,000
1990/03/06 1,180 1,190 1,160 1,180 33,000
1990/03/05 1,160 1,170 1,150 1,160 46,000
1990/03/02 1,070 1,100 1,070 1,080 38,000
1990/03/01 1,070 1,070 1,070 1,070 6,000
1990/02/28 1,060 1,070 1,060 1,070 9,000
1990/02/27 1,040 1,050 1,040 1,040 10,000
1990/02/26 1,070 1,070 1,050 1,070 10,000
1990/02/23 1,120 1,120 1,070 1,070 25,000
1990/02/21 1,150 1,150 1,100 1,100 9,000
1990/02/20 1,160 1,160 1,150 1,150 8,000
1990/02/19 1,190 1,190 1,150 1,160 8,000
1990/02/16 1,180 1,180 1,160 1,170 20,000
1990/02/15 1,180 1,190 1,170 1,180 13,000
1990/02/14 1,150 1,170 1,150 1,170 15,000
1990/02/13 1,180 1,180 1,140 1,140 47,000
1990/02/09 1,170 1,170 1,130 1,140 26,000
1990/02/08 1,180 1,180 1,130 1,150 23,000
1990/02/07 1,150 1,170 1,140 1,170 37,000
1990/02/06 1,120 1,130 1,100 1,100 11,000
1990/02/05 1,150 1,150 1,100 1,100 12,000
1990/02/02 1,130 1,130 1,100 1,130 6,000
1990/02/01 1,130 1,150 1,130 1,130 21,000
1990/01/31 1,090 1,090 1,090 1,090 13,000
1990/01/30 1,110 1,110 1,060 1,070 19,000
1990/01/29 1,080 1,100 1,080 1,090 10,000
1990/01/26 1,100 1,100 1,080 1,100 16,000
1990/01/25 1,100 1,100 1,080 1,080 13,000
1990/01/24 1,110 1,130 1,110 1,120 4,000
1990/01/23 1,140 1,150 1,110 1,110 5,000
1990/01/18 1,160 1,160 1,130 1,130 6,000
1990/01/17 1,150 1,200 1,130 1,200 16,000
1990/01/16 1,150 1,150 1,150 1,150 5,000
1990/01/12 1,140 1,150 1,140 1,150 11,000
1990/01/11 1,150 1,150 1,140 1,140 9,000
1990/01/10 1,130 1,150 1,130 1,150 3,000
1990/01/09 1,120 1,120 1,120 1,120 11,000
1990/01/09 1 -> 1.07 分割
1990/01/08 1,200 1,220 1,180 1,180 56,000
1990/01/05 1,260 1,260 1,200 1,220 29,000
1990/01/04 1,260 1,270 1,240 1,240 10,000

このページの先頭へ