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
2001/12/28 35 35 34 35 6,000
2001/12/27 35 35 35 35 27,000
2001/12/26 33 34 33 34 12,000
2001/12/25 44 44 32 33 75,000
2001/12/21 32 33 32 32 15,000
2001/12/20 29 33 29 32 24,000
2001/12/19 27 32 27 27 57,000
2001/12/18 32 33 27 27 108,000
2001/12/17 32 37 31 34 47,000
2001/12/14 38 38 37 37 26,000
2001/12/13 37 37 36 36 26,000
2001/12/12 39 40 36 37 32,000
2001/12/11 42 42 40 40 12,000
2001/12/10 49 49 41 41 36,000
2001/12/07 45 45 40 41 85,000
2001/12/06 43 43 40 40 27,000
2001/12/05 42 44 41 42 62,000
2001/12/04 45 45 44 44 16,000
2001/12/03 48 48 45 45 25,000
2001/11/30 47 47 47 47 7,000
2001/11/29 49 50 44 46 18,000
2001/11/28 50 50 50 50 10,000
2001/11/27 51 52 51 52 6,000
2001/11/26 52 53 51 52 14,000
2001/11/22 60 60 51 51 58,000
2001/11/21 51 51 47 50 16,000
2001/11/20 53 53 51 51 8,000
2001/11/19 52 59 52 52 18,000
2001/11/16 52 52 52 52 8,000
2001/11/15 52 52 52 52 2,000
2001/11/14 51 55 51 55 2,000
2001/11/13 51 51 50 50 11,000
2001/11/09 54 54 53 54 6,000
2001/11/08 55 56 55 56 4,000
2001/11/07 56 57 55 55 6,000
2001/11/06 55 56 55 56 21,000
2001/11/05 56 56 55 55 8,000
2001/11/02 58 60 56 60 20,000
2001/11/01 57 58 57 58 6,000
2001/10/31 57 58 57 57 11,000
2001/10/30 59 59 57 57 11,000
2001/10/29 61 61 60 60 8,000
2001/10/26 61 64 61 62 16,000
2001/10/25 59 60 58 60 45,000
2001/10/24 59 59 57 58 15,000
2001/10/23 60 60 56 58 40,000
2001/10/22 60 61 55 55 12,000
2001/10/19 61 61 61 61 1,000
2001/10/18 60 60 60 60 8,000
2001/10/17 60 60 60 60 1,000
2001/10/16 60 60 60 60 3,000
2001/10/15 60 60 60 60 4,000
2001/10/12 61 61 58 58 5,000
2001/10/11 57 59 57 59 8,000
2001/10/09 60 60 60 60 1,000
2001/10/05 59 60 59 60 15,000
2001/10/04 60 60 59 59 20,000
2001/10/03 60 60 60 60 2,000
2001/10/02 60 61 60 60 9,000
2001/10/01 60 60 59 59 5,000
2001/09/28 59 59 55 55 33,000
2001/09/27 60 60 55 55 9,000
2001/09/26 56 57 55 55 77,000
2001/09/25 56 58 55 56 66,000
2001/09/21 54 54 46 46 152,000
2001/09/20 55 55 50 52 141,000
2001/09/19 59 59 54 54 66,000
2001/09/18 58 59 56 56 50,000
2001/09/17 63 63 56 58 79,000
2001/09/14 68 68 63 63 46,000
2001/09/13 65 68 64 64 41,000
2001/09/12 69 70 65 65 33,000
2001/09/11 74 74 71 72 8,000
2001/09/10 72 76 72 76 8,000
2001/09/07 78 79 75 79 15,000
2001/09/06 80 80 80 80 4,000
2001/09/05 80 81 78 81 30,000
2001/09/04 82 84 81 81 18,000
2001/09/03 85 85 85 85 16,000
2001/08/31 86 88 86 87 4,000
2001/08/30 91 91 88 88 6,000
2001/08/29 89 89 88 88 5,000
2001/08/28 89 90 89 90 12,000
2001/08/27 88 88 88 88 1,000
2001/08/24 95 95 95 95 27,000
2001/08/23 89 92 89 92 7,000
2001/08/22 89 89 89 89 9,000
2001/08/21 86 88 86 88 10,000
2001/08/20 86 86 86 86 2,000
2001/08/17 85 85 85 85 1,000
2001/08/16 85 86 85 85 4,000
2001/08/15 83 85 83 85 16,000
2001/08/14 85 87 85 87 9,000
2001/08/13 85 85 85 85 4,000
2001/08/10 85 85 85 85 1,000
2001/08/09 85 85 85 85 2,000
2001/08/08 85 85 85 85 9,000
2001/08/07 86 86 85 85 10,000
2001/08/06 85 85 85 85 3,000
2001/08/03 83 89 83 89 9,000
2001/08/02 82 86 81 82 47,000
2001/08/01 85 87 80 80 56,000
2001/07/31 84 91 84 91 7,000
2001/07/30 92 92 91 91 2,000
2001/07/27 92 92 92 92 1,000
2001/07/26 97 97 97 97 4,000
2001/07/25 100 100 97 97 18,000
2001/07/24 100 100 100 100 9,000
2001/07/23 98 99 98 98 3,000
2001/07/19 97 97 97 97 2,000
2001/07/18 94 97 94 97 2,000
2001/07/17 97 97 97 97 9,000
2001/07/16 97 97 97 97 4,000
2001/07/13 99 99 97 97 9,000
2001/07/12 97 97 97 97 4,000
2001/07/11 97 97 97 97 1,000
2001/07/10 98 98 97 97 11,000
2001/07/09 105 105 97 97 18,000
2001/07/06 104 104 100 100 21,000
2001/07/05 97 100 97 100 18,000
2001/07/04 99 99 97 97 4,000
2001/07/03 99 101 99 101 5,000
2001/07/02 102 102 99 99 8,000
2001/06/29 100 104 100 104 3,000
2001/06/28 100 100 100 100 1,000
2001/06/27 100 102 100 102 10,000
2001/06/26 104 104 104 104 1,000
2001/06/25 105 105 105 105 14,000
2001/06/22 105 105 105 105 8,000
2001/06/21 100 100 96 98 14,000
2001/06/20 101 101 100 100 17,000
2001/06/19 102 103 100 101 30,000
2001/06/18 106 106 105 105 25,000
2001/06/15 106 107 106 107 6,000
2001/06/14 106 106 106 106 4,000
2001/06/13 106 106 105 105 3,000
2001/06/12 107 107 107 107 7,000
2001/06/11 106 106 106 106 6,000
2001/06/08 108 108 105 106 6,000
2001/06/07 106 110 106 109 11,000
2001/06/06 107 107 107 107 1,000
2001/06/05 105 106 105 106 7,000
2001/06/04 105 105 103 105 9,000
2001/06/01 107 107 103 105 21,000
2001/05/31 110 111 103 108 31,000
2001/05/30 114 114 108 112 60,000
2001/05/29 120 122 117 117 34,000
2001/05/28 119 124 119 120 15,000
2001/05/25 124 125 118 125 24,000
2001/05/24 120 120 120 120 8,000
2001/05/23 121 122 121 121 6,000
2001/05/22 125 125 120 120 32,000
2001/05/21 122 124 120 124 28,000
2001/05/18 115 123 115 123 18,000
2001/05/17 115 117 114 115 13,000
2001/05/16 115 116 115 115 57,000
2001/05/15 116 119 116 119 10,000
2001/05/14 119 119 116 118 16,000
2001/05/11 122 122 120 120 18,000
2001/05/10 124 127 122 126 43,000
2001/05/09 130 133 121 129 177,000
2001/05/08 120 133 119 128 198,000
2001/05/07 117 119 115 119 63,000
2001/05/02 116 119 115 115 23,000
2001/05/01 120 120 114 114 38,000
2001/04/27 119 122 119 119 42,000
2001/04/26 115 119 115 119 45,000
2001/04/25 115 115 115 115 22,000
2001/04/24 113 113 112 112 18,000
2001/04/23 111 112 111 112 9,000
2001/04/20 112 112 110 110 21,000
2001/04/19 112 117 111 111 22,000
2001/04/18 114 114 112 112 31,000
2001/04/17 112 114 112 114 19,000
2001/04/16 112 113 111 111 25,000
2001/04/13 111 112 111 112 18,000
2001/04/12 107 112 107 112 5,000
2001/04/11 105 106 105 106 11,000
2001/04/10 105 106 103 104 53,000
2001/04/09 107 108 106 107 16,000
2001/04/06 115 115 105 106 20,000
2001/04/05 117 118 114 114 34,000
2001/04/04 107 115 107 115 52,000
2001/04/03 109 109 103 106 13,000
2001/04/02 114 114 112 112 11,000
2001/03/30 114 114 114 114 2,000
2001/03/29 108 108 102 106 20,000
2001/03/28 115 115 108 108 12,000
2001/03/27 116 116 111 114 13,000
2001/03/26 110 114 105 114 23,000
2001/03/23 105 110 105 110 33,000
2001/03/22 107 107 102 102 19,000
2001/03/21 99 102 98 102 25,000
2001/03/19 93 97 91 97 24,000
2001/03/16 93 93 88 88 7,000
2001/03/15 86 94 86 94 15,000
2001/03/14 91 94 90 94 13,000
2001/03/13 93 93 91 91 20,000
2001/03/12 96 99 96 96 15,000
2001/03/09 93 97 93 97 6,000
2001/03/08 95 95 93 93 10,000
2001/03/07 94 99 94 94 14,000
2001/03/06 92 94 92 92 9,000
2001/03/05 99 99 92 92 12,000
2001/03/02 98 100 98 100 8,000
2001/03/01 100 101 100 100 5,000
2001/02/28 101 102 101 101 7,000
2001/02/27 105 108 105 106 12,000
2001/02/26 101 105 101 105 7,000
2001/02/23 111 111 100 101 39,000
2001/02/22 112 112 112 112 15,000
2001/02/21 100 102 100 102 23,000
2001/02/20 98 99 98 99 7,000
2001/02/19 96 98 96 98 10,000
2001/02/16 94 96 94 96 5,000
2001/02/15 94 95 94 94 7,000
2001/02/14 93 95 93 94 8,000
2001/02/13 98 98 93 93 11,000
2001/02/09 96 96 91 95 8,000
2001/02/08 95 96 95 96 9,000
2001/02/07 96 98 95 95 9,000
2001/02/06 95 102 95 96 12,000
2001/02/05 92 102 92 100 28,000
2001/02/02 92 94 91 92 12,000
2001/02/01 90 92 90 91 15,000
2001/01/31 91 91 90 90 10,000
2001/01/30 92 92 91 91 6,000
2001/01/29 90 94 90 92 17,000
2001/01/26 90 92 90 92 6,000
2001/01/25 96 96 92 92 18,000
2001/01/24 90 91 90 91 5,000
2001/01/23 94 95 88 89 17,000
2001/01/22 87 89 87 87 14,000
2001/01/19 85 87 85 87 8,000
2001/01/18 88 88 85 85 14,000
2001/01/17 84 89 84 89 13,000
2001/01/16 84 84 83 83 12,000
2001/01/15 86 88 82 82 9,000
2001/01/12 87 87 86 86 4,000
2001/01/11 87 89 87 89 15,000
2001/01/10 90 90 89 89 3,000
2001/01/09 86 90 86 90 8,000
2001/01/05 85 86 85 86 4,000
2001/01/04 91 91 87 87 7,000

このページの先頭へ