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
2005/12/30 750 754 747 749 115,000
2005/12/29 749 754 747 754 111,000
2005/12/28 749 754 741 754 71,000
2005/12/27 753 754 750 750 53,000
2005/12/26 760 761 753 754 87,000
2005/12/22 750 758 749 754 138,000
2005/12/21 750 754 746 749 147,000
2005/12/20 746 753 741 748 176,000
2005/12/19 734 746 728 738 104,000
2005/12/16 721 745 720 734 148,000
2005/12/15 730 738 724 727 123,000
2005/12/14 759 759 735 745 98,000
2005/12/13 752 757 750 757 82,000
2005/12/12 742 755 742 754 122,000
2005/12/09 716 745 716 737 156,000
2005/12/08 741 744 708 713 178,000
2005/12/07 746 746 736 742 123,000
2005/12/06 741 747 736 736 233,000
2005/12/05 730 734 722 731 219,000
2005/12/02 727 730 720 728 113,000
2005/12/01 730 734 714 727 168,000
2005/11/30 731 735 720 735 459,000
2005/11/29 700 725 699 723 268,000
2005/11/28 700 703 694 694 117,000
2005/11/25 680 685 668 685 135,000
2005/11/24 710 710 671 687 205,000
2005/11/22 709 709 694 700 141,000
2005/11/21 714 714 704 709 431,000
2005/11/18 693 698 688 698 260,000
2005/11/17 670 690 667 690 390,000
2005/11/16 664 665 653 660 140,000
2005/11/15 650 665 648 660 135,000
2005/11/14 670 670 650 651 75,000
2005/11/11 662 670 661 665 158,000
2005/11/10 682 682 658 664 239,000
2005/11/09 676 685 675 681 234,000
2005/11/08 690 696 676 682 291,000
2005/11/07 688 690 672 678 232,000
2005/11/04 695 698 685 688 552,000
2005/11/02 650 695 645 687 1,066,000
2005/11/01 658 660 642 647 163,000
2005/10/31 632 668 620 659 830,000
2005/10/28 603 632 603 625 520,000
2005/10/27 597 598 590 590 67,000
2005/10/26 584 596 583 594 155,000
2005/10/25 571 582 570 581 116,000
2005/10/24 576 578 570 571 78,000
2005/10/21 567 575 560 575 89,000
2005/10/20 570 576 570 571 42,000
2005/10/19 580 580 569 573 101,000
2005/10/18 578 583 577 580 60,000
2005/10/17 584 589 576 580 87,000
2005/10/14 586 588 582 584 46,000
2005/10/13 585 592 584 591 158,000
2005/10/12 598 598 592 594 101,000
2005/10/11 590 599 585 598 158,000
2005/10/07 580 593 580 591 139,000
2005/10/06 596 596 581 582 243,000
2005/10/05 601 610 597 598 115,000
2005/10/04 610 610 602 604 168,000
2005/10/03 597 610 591 609 207,000
2005/09/30 605 613 595 595 582,000
2005/09/29 588 598 575 595 247,000
2005/09/28 568 580 561 578 275,000
2005/09/27 578 578 556 558 114,000
2005/09/26 565 570 561 568 105,000
2005/09/22 573 574 562 567 90,000
2005/09/21 578 582 574 577 141,000
2005/09/20 579 584 575 582 173,000
2005/09/16 579 580 575 579 144,000
2005/09/15 577 580 570 578 98,000
2005/09/14 582 582 579 580 99,000
2005/09/13 579 583 576 583 130,000
2005/09/12 579 585 574 576 139,000
2005/09/09 577 577 567 572 207,000
2005/09/08 580 580 561 575 122,000
2005/09/07 585 587 572 581 206,000
2005/09/06 590 590 582 586 397,000
2005/09/05 581 587 580 585 276,000
2005/09/02 573 583 572 578 418,000
2005/09/01 551 571 551 563 583,000
2005/08/31 541 544 538 541 104,000
2005/08/30 550 552 541 545 181,000
2005/08/29 553 553 544 548 80,000
2005/08/26 543 548 540 543 110,000
2005/08/25 542 547 536 543 119,000
2005/08/24 540 544 538 543 101,000
2005/08/23 545 546 540 543 68,000
2005/08/22 542 545 533 542 83,000
2005/08/19 541 543 528 543 109,000
2005/08/18 549 549 541 544 128,000
2005/08/17 549 550 545 547 71,000
2005/08/16 547 549 545 547 132,000
2005/08/15 548 548 544 545 43,000
2005/08/12 549 550 542 545 84,000
2005/08/11 549 551 545 546 105,000
2005/08/10 548 553 545 547 181,000
2005/08/09 540 550 536 538 137,000
2005/08/08 509 540 507 540 205,000
2005/08/05 533 548 533 539 145,000
2005/08/04 546 549 536 543 180,000
2005/08/03 560 565 556 556 226,000
2005/08/02 556 556 550 555 151,000
2005/08/01 549 552 548 552 65,000
2005/07/29 548 550 543 548 129,000
2005/07/28 549 550 546 548 90,000
2005/07/27 531 545 531 543 143,000
2005/07/26 539 539 532 537 83,000
2005/07/25 538 538 534 535 139,000
2005/07/22 533 536 530 534 127,000
2005/07/21 538 538 534 536 70,000
2005/07/20 533 537 532 536 155,000
2005/07/19 529 532 525 532 57,000
2005/07/15 527 538 527 530 185,000
2005/07/14 521 528 521 526 162,000
2005/07/13 516 519 514 519 78,000
2005/07/12 519 522 516 519 191,000
2005/07/11 518 520 511 518 202,000
2005/07/08 514 523 512 516 190,000
2005/07/07 521 521 516 519 103,000
2005/07/06 518 525 518 520 115,000
2005/07/05 516 517 513 516 108,000
2005/07/04 509 517 509 516 149,000
2005/07/01 498 506 495 503 142,000
2005/06/30 496 499 496 498 117,000
2005/06/29 492 500 492 497 225,000
2005/06/28 487 491 485 489 98,000
2005/06/27 482 488 481 488 80,000
2005/06/24 484 493 484 492 88,000
2005/06/23 490 490 484 489 36,000
2005/06/22 487 494 485 493 93,000
2005/06/21 487 492 470 488 85,000
2005/06/20 488 495 485 488 106,000
2005/06/17 500 505 488 496 103,000
2005/06/16 506 509 504 505 138,000
2005/06/15 501 507 500 505 94,000
2005/06/14 492 500 492 496 99,000
2005/06/13 482 493 481 493 140,000
2005/06/10 473 481 473 480 73,000
2005/06/09 470 475 467 472 111,000
2005/06/08 469 472 469 469 43,000
2005/06/07 472 474 468 469 60,000
2005/06/06 465 468 460 467 91,000
2005/06/03 468 472 462 465 129,000
2005/06/02 470 476 466 468 86,000
2005/06/01 456 466 453 466 117,000
2005/05/31 449 454 447 451 126,000
2005/05/30 438 446 438 445 82,000
2005/05/27 425 440 425 432 124,000
2005/05/26 419 419 408 417 243,000
2005/05/25 450 451 425 427 222,000
2005/05/24 473 473 451 457 182,000
2005/05/23 466 475 463 473 338,000
2005/05/20 495 504 493 501 68,000
2005/05/19 495 500 492 493 138,000
2005/05/18 491 494 485 490 64,000
2005/05/17 503 515 476 486 197,000
2005/05/16 520 520 502 502 91,000
2005/05/13 523 528 516 523 160,000
2005/05/12 524 529 518 525 96,000
2005/05/11 520 527 516 523 74,000
2005/05/10 520 530 516 523 102,000
2005/05/09 530 530 516 520 62,000
2005/05/06 533 539 530 530 109,000
2005/05/02 538 538 525 531 128,000
2005/04/28 510 520 508 518 270,000
2005/04/27 490 510 490 502 183,000
2005/04/26 489 491 487 488 42,000
2005/04/25 488 490 481 485 80,000
2005/04/22 491 491 478 479 72,000
2005/04/21 461 480 454 476 145,000
2005/04/20 487 495 481 483 113,000
2005/04/19 470 475 465 472 139,000
2005/04/18 461 471 446 458 240,000
2005/04/15 484 496 482 491 178,000
2005/04/14 506 507 492 502 108,000
2005/04/13 525 530 512 519 106,000
2005/04/12 535 539 525 525 48,000
2005/04/11 545 545 536 538 54,000
2005/04/08 540 546 534 544 66,000
2005/04/07 545 545 530 540 87,000
2005/04/06 547 547 542 546 74,000
2005/04/05 553 553 542 547 77,000
2005/04/04 549 549 543 548 92,000
2005/04/01 551 551 540 545 68,000
2005/03/31 532 550 530 550 125,000
2005/03/30 539 539 520 525 186,000
2005/03/29 550 553 532 542 134,000
2005/03/28 545 547 534 540 111,000
2005/03/25 553 560 538 546 286,000
2005/03/24 571 573 562 562 84,000
2005/03/23 566 575 556 570 191,000
2005/03/22 568 570 562 570 117,000
2005/03/18 561 568 560 563 116,000
2005/03/17 551 568 551 562 166,000
2005/03/16 562 567 555 562 139,000
2005/03/15 580 580 566 567 131,000
2005/03/14 570 588 570 579 228,000
2005/03/11 550 580 550 575 338,000
2005/03/10 560 560 551 553 265,000
2005/03/09 574 575 565 567 156,000
2005/03/08 577 582 572 575 95,000
2005/03/07 570 592 560 582 435,000
2005/03/04 575 579 570 575 195,000
2005/03/03 590 591 577 580 418,000
2005/03/02 600 604 593 600 312,000
2005/03/01 600 612 599 606 629,000
2005/02/28 594 610 568 600 834,000
2005/02/25 596 597 580 590 468,000
2005/02/24 565 590 559 583 469,000
2005/02/23 541 563 539 557 746,000
2005/02/22 575 579 560 561 610,000
2005/02/21 569 599 565 574 1,981,000
2005/02/18 485 520 485 519 1,160,000
2005/02/17 470 492 467 488 406,000
2005/02/16 486 489 470 478 277,000
2005/02/15 497 498 481 491 528,000
2005/02/14 469 505 463 492 1,365,000
2005/02/10 460 462 439 455 649,000
2005/02/09 439 463 438 457 2,218,000
2005/02/08 412 423 410 419 600,000
2005/02/07 406 409 404 404 293,000
2005/02/04 398 400 396 397 143,000
2005/02/03 401 402 397 397 95,000
2005/02/02 404 405 399 402 176,000
2005/02/01 395 407 394 404 328,000
2005/01/31 393 397 391 395 189,000
2005/01/28 396 396 387 389 150,000
2005/01/27 402 405 396 396 209,000
2005/01/26 393 403 393 399 810,000
2005/01/25 394 394 387 393 224,000
2005/01/24 377 384 375 384 83,000
2005/01/21 374 379 374 379 73,000
2005/01/20 385 385 373 379 146,000
2005/01/19 390 394 387 387 153,000
2005/01/18 392 396 385 387 259,000
2005/01/17 380 395 380 394 467,000
2005/01/14 380 382 373 376 180,000
2005/01/13 379 390 378 383 500,000
2005/01/12 376 376 373 375 140,000
2005/01/11 370 375 370 375 156,000
2005/01/07 369 372 365 370 76,000
2005/01/06 356 368 356 365 111,000
2005/01/05 353 362 353 360 78,000
2005/01/04 362 364 356 360 52,000

このページの先頭へ