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
1999/12/30 93 93 93 93 3,000
1999/12/29 95 95 93 95 6,000
1999/12/28 93 93 93 93 22,000
1999/12/27 94 94 94 94 1,000
1999/12/24 105 105 93 93 41,000
1999/12/22 105 105 90 90 18,000
1999/12/21 85 89 85 89 28,000
1999/12/20 90 90 80 85 28,000
1999/12/17 70 85 70 78 147,000
1999/12/16 96 100 95 95 29,000
1999/12/15 96 97 96 96 30,000
1999/12/14 96 96 96 96 3,000
1999/12/13 101 101 95 96 18,000
1999/12/10 100 100 99 100 30,000
1999/12/09 102 102 102 102 9,000
1999/12/08 100 101 100 100 62,000
1999/12/07 103 103 100 103 23,000
1999/12/06 106 106 105 105 58,000
1999/12/03 110 110 106 106 38,000
1999/12/02 106 106 106 106 6,000
1999/12/01 100 110 100 105 25,000
1999/11/30 95 110 95 110 7,000
1999/11/29 115 115 107 110 19,000
1999/11/26 115 115 113 115 7,000
1999/11/25 124 124 112 122 25,000
1999/11/24 125 125 110 117 21,000
1999/11/22 118 125 111 112 19,000
1999/11/19 118 118 115 115 14,000
1999/11/18 125 125 116 120 9,000
1999/11/17 105 119 104 119 15,000
1999/11/16 105 105 104 104 10,000
1999/11/15 110 110 95 110 21,000
1999/11/12 121 123 112 118 20,000
1999/11/11 130 130 121 125 17,000
1999/11/10 130 133 130 130 29,000
1999/11/09 134 134 129 129 3,000
1999/11/08 128 135 128 134 15,000
1999/11/05 130 130 128 128 16,000
1999/11/04 131 135 130 130 12,000
1999/11/02 140 140 130 135 14,000
1999/11/01 130 135 130 130 16,000
1999/10/29 140 140 135 140 5,000
1999/10/28 130 142 127 142 32,000
1999/10/27 139 140 132 132 17,000
1999/10/26 141 142 141 141 15,000
1999/10/25 150 150 150 150 11,000
1999/10/22 150 150 145 149 8,000
1999/10/21 136 149 136 149 4,000
1999/10/20 135 150 135 150 10,000
1999/10/19 135 140 135 140 5,000
1999/10/18 145 145 145 145 4,000
1999/10/14 145 145 145 145 10,000
1999/10/08 150 160 145 160 4,000
1999/10/07 155 160 150 160 13,000
1999/10/06 155 155 150 150 19,000
1999/10/05 155 157 155 155 13,000
1999/10/01 161 161 160 160 7,000
1999/09/30 155 160 154 160 3,000
1999/09/28 150 159 150 159 7,000
1999/09/27 150 160 150 160 11,000
1999/09/24 160 165 150 165 31,000
1999/09/22 164 170 164 169 19,000
1999/09/21 161 164 161 164 15,000
1999/09/20 161 165 161 161 14,000
1999/09/17 170 171 163 170 5,000
1999/09/16 170 170 170 170 5,000
1999/09/14 182 182 172 172 17,000
1999/09/13 182 182 182 182 13,000
1999/09/10 182 189 182 189 12,000
1999/09/09 190 190 181 190 9,000
1999/09/08 188 190 180 190 10,000
1999/09/07 193 193 190 190 8,000
1999/09/06 200 200 187 194 36,000
1999/09/03 210 210 200 200 51,000
1999/09/02 195 200 195 200 110,000
1999/09/01 186 193 186 193 27,000
1999/08/31 183 183 183 183 1,000
1999/08/30 188 193 188 193 6,000
1999/08/27 181 193 181 193 8,000
1999/08/26 185 193 185 193 3,000
1999/08/25 193 194 183 183 25,000
1999/08/24 194 194 185 194 13,000
1999/08/23 185 194 185 194 9,000
1999/08/20 185 195 185 195 4,000
1999/08/19 184 189 184 189 4,000
1999/08/18 181 186 181 184 13,000
1999/08/17 195 195 181 181 19,000
1999/08/16 195 195 193 193 7,000
1999/08/13 191 195 191 192 7,000
1999/08/12 181 191 181 191 22,000
1999/08/11 190 190 186 190 6,000
1999/08/10 185 198 185 198 7,000
1999/08/09 195 197 190 195 9,000
1999/08/06 190 195 185 195 6,000
1999/08/05 200 200 200 200 3,000
1999/08/04 202 202 202 202 2,000
1999/08/03 194 194 190 192 13,000
1999/08/02 198 201 191 192 9,000
1999/07/30 201 210 201 208 7,000
1999/07/29 211 215 210 215 9,000
1999/07/28 210 220 200 210 35,000
1999/07/27 223 223 223 223 4,000
1999/07/26 215 228 210 228 10,000
1999/07/23 224 230 218 229 30,000
1999/07/22 225 228 215 228 12,000
1999/07/21 229 230 215 215 12,000
1999/07/19 230 230 225 230 13,000
1999/07/16 230 230 217 230 29,000
1999/07/15 237 240 230 230 29,000
1999/07/14 252 252 236 242 71,000
1999/07/13 229 250 229 250 191,000
1999/07/12 218 220 210 220 42,000
1999/07/09 210 215 201 215 29,000
1999/07/08 210 210 210 210 6,000
1999/07/07 212 212 200 210 25,000
1999/07/06 220 220 210 210 18,000
1999/07/05 220 220 210 219 35,000
1999/07/02 220 220 200 200 22,000
1999/07/01 210 210 193 210 37,000
1999/06/30 218 220 210 210 19,000
1999/06/29 219 225 219 220 46,000
1999/06/28 216 220 216 216 58,000
1999/06/25 209 210 207 210 65,000
1999/06/24 210 210 194 204 26,000
1999/06/23 210 215 206 206 48,000
1999/06/22 225 226 210 210 72,000
1999/06/21 225 226 204 218 184,000
1999/06/18 180 228 179 228 365,000
1999/06/17 181 185 178 178 18,000
1999/06/16 180 180 175 176 17,000
1999/06/15 185 185 180 180 40,000
1999/06/14 174 178 174 178 25,000
1999/06/11 165 167 162 164 47,000
1999/06/10 165 165 162 162 19,000
1999/06/09 165 165 161 165 6,000
1999/06/08 163 165 162 165 4,000
1999/06/07 162 165 157 163 19,000
1999/06/04 156 160 155 160 10,000
1999/06/03 160 160 156 156 6,000
1999/06/01 165 165 165 165 8,000
1999/05/31 165 165 150 150 34,000
1999/05/28 165 165 161 165 8,000
1999/05/27 170 170 170 170 3,000
1999/05/26 170 170 167 167 9,000
1999/05/25 177 178 166 166 47,000
1999/05/24 175 179 174 174 12,000
1999/05/21 172 175 172 174 22,000
1999/05/20 169 170 166 170 35,000
1999/05/19 170 171 163 163 22,000
1999/05/18 174 174 171 171 5,000
1999/05/17 171 177 171 171 25,000
1999/05/14 185 185 180 180 20,000
1999/05/13 190 190 176 185 50,000
1999/05/12 175 192 175 190 149,000
1999/05/11 178 188 172 183 142,000
1999/05/10 167 175 164 173 52,000
1999/05/07 165 165 162 162 21,000
1999/05/06 161 165 161 162 29,000
1999/04/30 157 163 154 163 21,000
1999/04/28 166 167 160 160 50,000
1999/04/27 165 167 160 165 135,000
1999/04/26 145 165 145 165 127,000
1999/04/23 146 151 145 145 48,000
1999/04/22 148 148 145 146 24,000
1999/04/21 149 150 143 147 44,000
1999/04/20 150 151 148 148 47,000
1999/04/19 157 157 151 153 16,000
1999/04/16 162 162 156 156 33,000
1999/04/15 161 168 160 161 96,000
1999/04/14 157 160 152 160 42,000
1999/04/13 154 157 146 152 54,000
1999/04/12 157 157 150 152 39,000
1999/04/09 159 160 155 157 86,000
1999/04/08 145 160 145 160 51,000
1999/04/07 141 148 140 144 26,000
1999/04/06 138 140 138 139 21,000
1999/04/05 147 147 146 146 10,000
1999/04/02 148 148 145 145 7,000
1999/04/01 140 150 140 145 30,000
1999/03/31 138 138 135 135 6,000
1999/03/30 139 139 138 138 13,000
1999/03/29 139 140 138 140 6,000
1999/03/26 135 142 134 138 13,000
1999/03/25 140 140 132 139 44,000
1999/03/24 142 142 140 142 18,000
1999/03/23 141 142 141 141 20,000
1999/03/19 143 145 140 141 26,000
1999/03/18 145 147 145 145 17,000
1999/03/17 145 151 144 148 14,000
1999/03/16 147 154 142 142 15,000
1999/03/15 140 141 140 140 12,000
1999/03/12 144 147 140 140 14,000
1999/03/11 140 144 139 144 19,000
1999/03/10 139 140 139 140 5,000
1999/03/09 139 140 138 139 9,000
1999/03/08 136 140 136 138 4,000
1999/03/05 135 135 133 133 6,000
1999/03/04 135 139 135 135 12,000
1999/03/03 140 140 140 140 2,000
1999/03/02 143 143 142 142 8,000
1999/03/01 150 150 142 143 9,000
1999/02/26 150 150 150 150 1,000
1999/02/25 159 159 149 157 15,000
1999/02/24 139 141 139 141 4,000
1999/02/23 150 150 136 136 22,000
1999/02/22 143 145 140 142 17,000
1999/02/19 145 150 145 145 18,000
1999/02/18 164 164 150 150 50,000
1999/02/17 140 165 140 159 107,000
1999/02/16 135 140 135 136 12,000
1999/02/15 138 140 132 132 21,000
1999/02/12 134 139 131 135 30,000
1999/02/10 131 134 130 134 3,000
1999/02/09 131 132 130 130 18,000
1999/02/08 139 139 135 139 8,000
1999/02/05 139 139 139 139 19,000
1999/02/04 143 143 140 140 8,000
1999/02/03 144 144 140 144 7,000
1999/02/02 135 135 135 135 3,000
1999/02/01 135 135 135 135 7,000
1999/01/29 129 136 129 135 32,000
1999/01/28 135 135 135 135 1,000
1999/01/27 131 135 130 135 13,000
1999/01/25 144 144 130 130 19,000
1999/01/22 138 138 138 138 8,000
1999/01/21 128 130 128 128 5,000
1999/01/20 127 128 127 128 9,000
1999/01/19 131 131 128 128 9,000
1999/01/18 127 128 127 128 3,000
1999/01/14 125 127 125 126 18,000
1999/01/13 125 126 125 126 6,000
1999/01/12 135 135 129 129 16,000
1999/01/11 130 130 130 130 14,000
1999/01/08 130 130 130 130 1,000
1999/01/07 131 132 131 131 10,000
1999/01/06 128 133 128 133 12,000
1999/01/05 142 142 133 133 8,000
1999/01/04 132 132 132 132 3,000

このページの先頭へ