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
2004/12/30 364 368 362 363 64,000
2004/12/29 366 378 365 368 114,000
2004/12/28 365 366 364 364 52,000
2004/12/27 371 371 365 367 81,000
2004/12/24 378 380 371 374 159,000
2004/12/22 370 379 368 377 639,000
2004/12/21 357 362 353 362 201,000
2004/12/20 347 355 343 355 140,000
2004/12/17 339 345 335 343 94,000
2004/12/16 347 347 337 340 61,000
2004/12/15 329 346 329 343 80,000
2004/12/14 324 327 314 327 67,000
2004/12/13 330 331 324 324 86,000
2004/12/10 334 334 327 330 61,000
2004/12/09 340 340 324 334 86,000
2004/12/08 340 340 335 338 79,000
2004/12/07 341 348 340 341 73,000
2004/12/06 349 349 341 345 95,000
2004/12/03 346 346 341 344 67,000
2004/12/02 345 346 340 341 94,000
2004/12/01 351 351 339 339 92,000
2004/11/30 346 354 346 350 124,000
2004/11/29 342 348 335 348 173,000
2004/11/26 342 347 340 345 251,000
2004/11/25 360 363 343 347 255,000
2004/11/24 362 367 360 366 110,000
2004/11/22 370 370 359 364 150,000
2004/11/19 370 373 367 370 127,000
2004/11/18 377 380 371 373 193,000
2004/11/17 378 384 377 381 176,000
2004/11/16 375 380 371 375 191,000
2004/11/15 378 380 372 375 165,000
2004/11/12 380 380 372 373 125,000
2004/11/11 381 383 371 373 223,000
2004/11/10 390 391 386 386 153,000
2004/11/09 387 392 384 389 250,000
2004/11/08 397 401 385 386 876,000
2004/11/05 382 395 378 390 1,084,000
2004/11/04 382 387 376 380 357,000
2004/11/02 379 380 375 377 233,000
2004/11/01 380 383 366 379 539,000
2004/10/29 362 373 360 373 151,000
2004/10/28 370 375 365 365 311,000
2004/10/27 380 380 356 364 592,000
2004/10/26 385 389 372 375 612,000
2004/10/25 370 390 366 386 1,199,000
2004/10/22 365 380 361 380 503,000
2004/10/21 375 382 356 360 1,074,000
2004/10/20 362 376 355 375 1,717,000
2004/10/19 347 359 347 354 285,000
2004/10/18 355 355 340 346 198,000
2004/10/15 328 350 328 350 296,000
2004/10/14 349 349 336 339 227,000
2004/10/13 352 355 348 349 157,000
2004/10/12 364 364 348 350 235,000
2004/10/08 356 361 350 360 219,000
2004/10/07 372 373 358 362 422,000
2004/10/06 346 371 342 366 645,000
2004/10/05 355 355 341 348 264,000
2004/10/04 360 360 348 352 466,000
2004/10/01 340 348 336 347 445,000
2004/09/30 325 338 324 335 356,000
2004/09/29 331 332 311 317 228,000
2004/09/28 334 334 323 329 346,000
2004/09/27 355 359 340 344 425,000
2004/09/24 368 373 355 360 713,000
2004/09/22 380 386 369 374 1,064,000
2004/09/21 353 372 350 371 1,575,000
2004/09/17 352 362 342 347 1,212,000
2004/09/16 325 356 323 349 2,136,000
2004/09/15 328 329 319 325 480,000
2004/09/14 328 330 315 328 697,000
2004/09/13 328 336 323 327 1,969,000
2004/09/10 300 323 292 318 2,304,000
2004/09/09 280 311 276 302 1,645,000
2004/09/08 283 283 274 277 121,000
2004/09/07 285 287 280 280 301,000
2004/09/06 268 284 264 280 342,000
2004/09/03 262 264 261 263 97,000
2004/09/02 261 263 260 260 97,000
2004/09/01 263 263 260 260 50,000
2004/08/31 261 263 260 260 44,000
2004/08/30 266 268 264 264 104,000
2004/08/27 263 263 261 263 73,000
2004/08/26 265 267 263 264 109,000
2004/08/25 260 264 258 264 52,000
2004/08/24 263 263 259 260 30,000
2004/08/23 260 263 258 259 45,000
2004/08/20 258 258 255 256 30,000
2004/08/19 252 260 252 258 64,000
2004/08/18 256 256 251 252 36,000
2004/08/17 262 262 255 257 76,000
2004/08/16 262 262 252 253 60,000
2004/08/13 261 261 253 260 88,000
2004/08/12 263 267 260 264 90,000
2004/08/11 275 275 268 268 173,000
2004/08/10 265 276 265 266 414,000
2004/08/09 245 259 243 259 466,000
2004/08/06 210 222 210 222 95,000
2004/08/05 217 217 209 215 112,000
2004/08/04 219 219 204 210 141,000
2004/08/03 229 229 218 219 106,000
2004/08/02 231 232 225 226 39,000
2004/07/30 228 230 224 229 76,000
2004/07/29 236 237 220 223 109,000
2004/07/28 230 234 230 234 61,000
2004/07/27 236 236 225 225 75,000
2004/07/26 237 240 234 234 36,000
2004/07/23 248 248 242 242 51,000
2004/07/22 245 249 245 248 30,000
2004/07/21 250 252 247 251 61,000
2004/07/20 253 253 246 248 119,000
2004/07/16 256 256 254 255 127,000
2004/07/15 264 265 255 260 73,000
2004/07/14 269 275 265 265 88,000
2004/07/13 264 268 264 266 68,000
2004/07/12 264 266 261 265 38,000
2004/07/09 254 258 251 258 44,000
2004/07/08 253 255 253 253 54,000
2004/07/07 252 260 252 258 34,000
2004/07/06 260 264 257 257 60,000
2004/07/05 269 269 260 260 60,000
2004/07/02 266 272 264 271 70,000
2004/07/01 282 283 271 271 175,000
2004/06/30 279 284 276 278 356,000
2004/06/29 269 273 267 272 214,000
2004/06/28 260 266 259 266 130,000
2004/06/25 261 261 256 259 62,000
2004/06/24 262 264 260 260 60,000
2004/06/23 266 270 260 260 152,000
2004/06/22 263 265 260 265 43,000
2004/06/21 262 269 261 263 99,000
2004/06/18 266 267 259 259 114,000
2004/06/17 278 278 268 270 222,000
2004/06/16 265 271 262 271 397,000
2004/06/15 261 263 258 262 86,000
2004/06/14 255 265 252 265 161,000
2004/06/11 253 259 253 256 87,000
2004/06/10 260 263 250 258 61,000
2004/06/09 255 264 252 260 236,000
2004/06/08 255 259 250 250 88,000
2004/06/07 247 253 247 251 229,000
2004/06/04 251 256 242 247 203,000
2004/06/03 266 272 250 258 244,000
2004/06/02 275 276 265 267 307,000
2004/06/01 264 278 260 278 353,000
2004/05/31 265 267 263 266 117,000
2004/05/28 269 269 260 267 176,000
2004/05/27 257 272 253 270 362,000
2004/05/26 254 257 240 257 282,000
2004/05/25 252 257 248 250 246,000
2004/05/24 242 247 236 247 187,000
2004/05/21 227 235 226 232 86,000
2004/05/20 226 233 225 226 72,000
2004/05/19 222 235 222 235 94,000
2004/05/18 199 219 199 215 136,000
2004/05/17 229 230 204 209 105,000
2004/05/14 237 240 230 230 44,000
2004/05/13 237 247 236 236 43,000
2004/05/12 236 247 236 243 75,000
2004/05/11 221 235 220 227 155,000
2004/05/10 248 254 230 231 148,000
2004/05/07 256 265 253 263 75,000
2004/05/06 271 272 261 263 129,000
2004/04/30 271 273 263 267 168,000
2004/04/28 275 276 273 275 74,000
2004/04/27 276 280 270 274 336,000
2004/04/26 288 289 270 279 227,000
2004/04/23 290 290 284 289 133,000
2004/04/22 301 304 285 300 143,000
2004/04/21 287 297 286 295 130,000
2004/04/20 280 282 270 280 106,000
2004/04/19 293 294 274 280 166,000
2004/04/16 298 301 292 293 197,000
2004/04/15 315 315 292 296 438,000
2004/04/14 291 313 290 313 908,000
2004/04/13 285 298 278 288 873,000
2004/04/12 268 273 263 273 188,000
2004/04/09 266 266 257 259 169,000
2004/04/08 253 269 253 267 504,000
2004/04/07 254 255 250 250 75,000
2004/04/06 255 257 250 252 149,000
2004/04/05 251 253 247 252 147,000
2004/04/02 246 251 243 246 197,000
2004/04/01 255 255 245 249 89,000
2004/03/31 256 256 253 253 82,000
2004/03/30 259 260 251 252 136,000
2004/03/29 253 256 249 250 86,000
2004/03/26 245 253 245 249 100,000
2004/03/25 251 251 244 245 114,000
2004/03/24 243 251 241 251 100,000
2004/03/23 248 248 240 242 151,000
2004/03/22 251 251 247 249 66,000
2004/03/19 245 251 242 251 106,000
2004/03/18 252 252 247 247 121,000
2004/03/17 254 254 249 252 158,000
2004/03/16 263 263 255 256 118,000
2004/03/15 270 272 260 262 187,000
2004/03/12 262 263 257 263 233,000
2004/03/11 264 273 260 270 578,000
2004/03/10 248 259 248 259 254,000
2004/03/09 244 247 243 244 85,000
2004/03/08 245 248 242 246 101,000
2004/03/05 251 252 243 244 119,000
2004/03/04 247 251 243 246 200,000
2004/03/03 237 243 234 242 217,000
2004/03/02 230 234 230 234 184,000
2004/03/01 228 230 226 228 81,000
2004/02/27 225 226 224 226 29,000
2004/02/26 225 226 223 224 89,000
2004/02/25 227 228 225 226 59,000
2004/02/24 232 232 226 228 97,000
2004/02/23 226 228 225 227 106,000
2004/02/20 221 223 220 221 101,000
2004/02/19 223 224 221 221 127,000
2004/02/18 224 225 223 223 177,000
2004/02/17 227 230 223 225 150,000
2004/02/16 232 234 225 226 208,000
2004/02/13 232 232 229 229 50,000
2004/02/12 232 232 228 229 49,000
2004/02/10 239 239 228 231 82,000
2004/02/09 243 244 234 237 124,000
2004/02/06 228 238 224 235 140,000
2004/02/05 226 228 225 228 47,000
2004/02/04 233 235 228 229 61,000
2004/02/03 233 233 230 231 39,000
2004/02/02 229 231 226 228 47,000
2004/01/30 224 225 223 224 72,000
2004/01/29 229 230 218 222 96,000
2004/01/28 232 232 227 228 106,000
2004/01/27 233 235 233 235 31,000
2004/01/26 239 240 233 233 59,000
2004/01/23 241 241 236 237 31,000
2004/01/22 237 245 237 242 81,000
2004/01/21 238 240 236 237 84,000
2004/01/20 235 236 231 236 163,000
2004/01/19 240 240 232 236 158,000
2004/01/16 252 253 240 245 68,000
2004/01/15 252 255 251 251 52,000
2004/01/14 251 253 249 252 46,000
2004/01/13 255 260 251 251 79,000
2004/01/09 255 257 250 254 92,000
2004/01/08 251 265 251 254 142,000
2004/01/07 252 252 250 251 54,000
2004/01/06 259 268 256 257 170,000
2004/01/05 254 262 253 258 32,000

このページの先頭へ