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
2002/12/30 48 50 47 50 9,000
2002/12/27 47 52 47 52 15,000
2002/12/26 47 49 45 45 19,000
2002/12/25 49 49 46 46 59,000
2002/12/24 50 50 46 48 30,000
2002/12/20 47 49 47 49 23,000
2002/12/19 49 49 46 49 14,000
2002/12/18 51 51 49 49 11,000
2002/12/17 51 51 50 50 30,000
2002/12/16 48 50 48 50 12,000
2002/12/13 48 48 47 48 7,000
2002/12/12 51 51 50 50 8,000
2002/12/11 54 56 52 54 10,000
2002/12/10 52 54 50 54 45,000
2002/12/09 57 57 52 52 49,000
2002/12/06 59 59 51 51 67,000
2002/12/05 52 52 52 52 31,000
2002/12/04 55 56 53 55 37,000
2002/12/03 56 57 56 56 30,000
2002/12/02 57 58 56 56 35,000
2002/11/29 57 59 56 58 106,000
2002/11/28 52 54 51 54 48,000
2002/11/27 52 52 50 50 15,000
2002/11/26 56 56 51 52 12,000
2002/11/25 64 64 51 56 46,000
2002/11/22 52 52 50 51 18,000
2002/11/21 48 48 46 46 3,000
2002/11/20 43 50 42 50 32,000
2002/11/19 51 55 39 52 27,000
2002/11/18 57 57 55 55 15,000
2002/11/15 56 56 56 56 5,000
2002/11/14 55 56 55 56 13,000
2002/11/12 68 68 64 65 16,000
2002/11/11 60 70 60 68 42,000
2002/11/08 62 62 61 61 9,000
2002/11/07 61 63 61 63 10,000
2002/11/06 61 63 61 63 10,000
2002/11/05 59 63 59 63 5,000
2002/11/01 60 61 60 60 11,000
2002/10/31 61 61 60 60 2,000
2002/10/30 63 64 59 64 7,000
2002/10/29 55 65 55 65 8,000
2002/10/28 68 68 65 65 13,000
2002/10/25 67 67 66 66 17,000
2002/10/24 64 68 64 67 21,000
2002/10/23 63 64 63 64 3,000
2002/10/22 65 65 60 65 22,000
2002/10/21 60 61 59 59 11,000
2002/10/18 57 59 57 57 22,000
2002/10/16 63 63 57 57 8,000
2002/10/15 56 56 55 56 5,000
2002/10/11 55 55 55 55 6,000
2002/10/10 56 56 54 54 18,000
2002/10/09 63 63 55 56 20,000
2002/10/08 63 65 51 63 26,000
2002/10/07 63 63 63 63 4,000
2002/10/04 65 65 63 63 9,000
2002/10/03 67 67 66 66 13,000
2002/10/02 68 68 67 67 13,000
2002/10/01 69 70 68 68 11,000
2002/09/30 70 71 69 70 29,000
2002/09/27 69 74 69 71 11,000
2002/09/26 69 74 68 74 18,000
2002/09/25 74 74 68 70 36,000
2002/09/24 72 74 70 74 30,000
2002/09/20 74 74 65 67 48,000
2002/09/19 75 75 71 75 18,000
2002/09/18 68 73 67 73 18,000
2002/09/17 67 70 67 70 17,000
2002/09/13 64 69 63 64 33,000
2002/09/12 65 65 64 64 14,000
2002/09/11 67 67 67 67 12,000
2002/09/10 67 69 67 68 9,000
2002/09/09 65 70 64 67 8,000
2002/09/06 68 68 64 64 25,000
2002/09/05 70 70 68 69 33,000
2002/09/04 70 72 67 68 59,000
2002/09/03 72 72 71 71 44,000
2002/09/02 73 74 73 73 10,000
2002/08/30 75 76 72 76 25,000
2002/08/29 77 77 72 75 44,000
2002/08/28 72 83 71 80 89,000
2002/08/27 75 75 71 73 35,000
2002/08/26 75 75 73 73 23,000
2002/08/23 85 85 75 75 75,000
2002/08/22 85 91 81 85 235,000
2002/08/21 72 82 70 80 103,000
2002/08/20 72 73 70 70 20,000
2002/08/19 77 77 71 71 25,000
2002/08/16 75 75 72 72 2,000
2002/08/15 76 78 72 78 26,000
2002/08/14 75 77 73 75 19,000
2002/08/13 71 78 71 78 51,000
2002/08/12 72 74 71 71 32,000
2002/08/09 69 72 68 71 52,000
2002/08/08 70 70 68 68 16,000
2002/08/07 70 71 70 71 9,000
2002/08/06 71 71 70 70 15,000
2002/08/05 70 77 70 72 22,000
2002/08/02 71 72 69 71 35,000
2002/08/01 70 75 70 73 25,000
2002/07/31 81 81 77 79 9,000
2002/07/30 77 81 77 81 34,000
2002/07/29 72 76 72 76 24,000
2002/07/26 75 75 71 74 20,000
2002/07/25 84 84 77 77 27,000
2002/07/24 77 86 77 79 64,000
2002/07/23 73 76 70 76 73,000
2002/07/22 73 74 71 72 9,000
2002/07/19 78 83 76 76 14,000
2002/07/18 79 79 79 79 3,000
2002/07/17 77 77 76 77 18,000
2002/07/16 78 79 77 79 13,000
2002/07/15 82 82 75 79 58,000
2002/07/12 84 85 81 85 19,000
2002/07/10 81 90 81 89 3,000
2002/07/09 81 86 81 84 33,000
2002/07/08 95 95 88 90 54,000
2002/07/05 94 94 89 90 87,000
2002/07/04 88 93 85 93 98,000
2002/07/03 77 87 75 87 47,000
2002/07/02 79 79 75 79 15,000
2002/07/01 79 80 75 80 14,000
2002/06/28 71 84 71 79 26,000
2002/06/27 67 69 67 69 15,000
2002/06/26 68 68 67 67 12,000
2002/06/25 70 71 68 68 50,000
2002/06/24 71 71 64 69 74,000
2002/06/21 69 74 69 73 48,000
2002/06/20 76 77 71 75 58,000
2002/06/19 89 89 80 80 33,000
2002/06/18 88 92 88 88 16,000
2002/06/17 87 91 85 89 45,000
2002/06/14 90 90 88 88 46,000
2002/06/13 95 95 90 90 45,000
2002/06/12 95 96 93 95 30,000
2002/06/11 93 98 92 95 105,000
2002/06/10 100 101 91 94 157,000
2002/06/07 104 105 98 101 243,000
2002/06/06 99 120 99 108 368,000
2002/06/05 93 99 93 99 180,000
2002/06/04 88 93 88 92 81,000
2002/06/03 87 92 87 88 76,000
2002/05/31 92 94 86 87 196,000
2002/05/30 84 94 84 91 391,000
2002/05/29 79 83 77 82 242,000
2002/05/28 73 77 73 75 107,000
2002/05/27 72 73 71 73 62,000
2002/05/24 73 73 71 71 55,000
2002/05/23 72 73 71 73 33,000
2002/05/22 73 73 72 73 34,000
2002/05/21 71 72 70 72 44,000
2002/05/20 71 72 70 71 59,000
2002/05/17 72 73 71 73 30,000
2002/05/16 76 76 71 75 56,000
2002/05/15 75 78 74 75 75,000
2002/05/14 75 80 73 73 183,000
2002/05/13 70 71 68 71 92,000
2002/05/10 70 70 65 68 77,000
2002/05/09 70 70 65 66 135,000
2002/05/08 67 72 67 71 244,000
2002/05/07 64 64 59 63 24,000
2002/05/02 58 61 58 59 34,000
2002/05/01 58 59 58 59 11,000
2002/04/30 56 62 56 58 37,000
2002/04/26 60 62 58 58 70,000
2002/04/25 64 65 60 60 81,000
2002/04/24 64 70 63 63 374,000
2002/04/23 59 64 59 64 249,000
2002/04/22 55 58 55 58 16,000
2002/04/19 55 56 54 54 58,000
2002/04/18 52 55 52 55 25,000
2002/04/17 55 55 52 52 25,000
2002/04/16 59 59 54 55 57,000
2002/04/15 61 62 57 57 96,000
2002/04/12 56 66 56 56 315,000
2002/04/11 52 56 52 56 78,000
2002/04/10 49 51 49 51 20,000
2002/04/09 49 50 48 49 17,000
2002/04/08 48 50 48 49 30,000
2002/04/05 45 47 45 47 27,000
2002/04/04 48 49 46 46 18,000
2002/04/03 49 49 49 49 1,000
2002/04/02 48 49 46 49 15,000
2002/04/01 45 49 43 45 51,000
2002/03/29 47 47 45 47 13,000
2002/03/28 48 48 48 48 13,000
2002/03/27 48 48 45 46 23,000
2002/03/26 52 52 48 49 40,000
2002/03/25 56 57 50 52 110,000
2002/03/22 50 50 47 48 81,000
2002/03/20 45 52 44 49 66,000
2002/03/19 44 45 44 45 24,000
2002/03/18 45 46 42 44 53,000
2002/03/15 45 45 44 44 31,000
2002/03/14 45 45 44 44 21,000
2002/03/13 46 46 43 43 30,000
2002/03/12 45 45 43 44 46,000
2002/03/11 44 45 41 45 60,000
2002/03/08 41 43 39 43 43,000
2002/03/07 41 42 40 42 26,000
2002/03/06 41 42 41 42 12,000
2002/03/05 44 44 42 42 25,000
2002/03/04 42 44 41 44 49,000
2002/03/01 38 42 38 42 22,000
2002/02/28 38 40 38 38 41,000
2002/02/27 40 42 38 39 47,000
2002/02/26 41 41 40 40 22,000
2002/02/25 45 45 40 40 64,000
2002/02/22 40 41 40 40 44,000
2002/02/21 39 39 38 39 10,000
2002/02/20 39 40 38 38 33,000
2002/02/19 39 39 39 39 6,000
2002/02/18 40 40 38 38 17,000
2002/02/15 39 40 39 39 30,000
2002/02/14 40 41 39 39 33,000
2002/02/13 39 41 39 40 30,000
2002/02/12 38 43 37 39 75,000
2002/02/08 37 40 37 37 34,000
2002/02/07 39 40 37 37 41,000
2002/02/06 37 44 37 39 39,000
2002/02/05 37 38 37 37 35,000
2002/02/04 40 41 37 37 60,000
2002/02/01 42 43 40 40 52,000
2002/01/31 45 46 42 43 99,000
2002/01/30 50 50 42 49 115,000
2002/01/29 56 73 46 46 456,000
2002/01/28 44 46 42 46 88,000
2002/01/25 40 42 39 42 68,000
2002/01/24 37 39 36 39 23,000
2002/01/23 37 38 37 38 21,000
2002/01/22 40 40 36 36 59,000
2002/01/21 40 40 38 38 17,000
2002/01/18 40 41 40 40 30,000
2002/01/17 48 48 41 41 66,000
2002/01/16 37 46 37 46 91,000
2002/01/15 36 38 35 38 27,000
2002/01/11 36 39 36 36 26,000
2002/01/10 35 36 35 36 31,000
2002/01/09 35 39 35 39 35,000
2002/01/08 36 36 35 36 18,000
2002/01/07 34 35 34 34 42,000
2002/01/04 35 35 35 35 1,000

このページの先頭へ