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
2007/12/28 584 597 584 596 147,000
2007/12/27 619 619 592 594 130,000
2007/12/26 608 621 605 618 82,000
2007/12/25 612 615 600 607 105,000
2007/12/21 601 607 592 602 139,000
2007/12/20 612 617 599 599 99,000
2007/12/19 603 624 603 605 134,000
2007/12/18 620 623 605 606 363,000
2007/12/17 643 645 625 630 201,000
2007/12/14 656 657 636 640 267,000
2007/12/13 655 664 653 656 273,000
2007/12/12 643 653 642 653 153,000
2007/12/11 648 657 644 646 84,000
2007/12/10 645 663 641 643 163,000
2007/12/07 645 667 638 643 228,000
2007/12/06 650 658 629 630 188,000
2007/12/05 630 638 622 630 219,000
2007/12/04 661 665 640 641 183,000
2007/12/03 661 669 656 669 197,000
2007/11/30 636 669 635 660 235,000
2007/11/29 642 652 633 636 220,000
2007/11/28 650 650 628 633 155,000
2007/11/27 619 648 610 646 227,000
2007/11/26 603 618 599 618 162,000
2007/11/22 579 594 574 593 192,000
2007/11/21 593 596 580 582 131,000
2007/11/20 568 601 561 597 220,000
2007/11/19 639 643 593 597 242,000
2007/11/16 632 646 632 638 167,000
2007/11/15 647 667 643 661 277,000
2007/11/14 628 658 628 651 382,000
2007/11/13 601 625 601 614 173,000
2007/11/12 620 626 604 608 292,000
2007/11/09 639 650 630 631 262,000
2007/11/08 612 640 612 640 316,000
2007/11/07 647 648 631 631 273,000
2007/11/06 641 653 636 646 708,000
2007/11/05 630 699 615 656 3,192,000
2007/11/02 605 605 595 605 887,000
2007/11/01 497 505 491 505 62,000
2007/10/31 482 493 480 493 53,000
2007/10/30 490 490 485 486 46,000
2007/10/29 499 499 486 486 52,000
2007/10/26 488 499 487 495 52,000
2007/10/25 503 510 490 493 147,000
2007/10/24 498 508 498 504 103,000
2007/10/23 494 497 494 495 107,000
2007/10/22 481 490 474 490 153,000
2007/10/19 480 481 478 481 43,000
2007/10/18 470 478 470 478 18,000
2007/10/17 467 474 467 470 36,000
2007/10/16 483 486 475 475 51,000
2007/10/15 486 486 478 483 234,000
2007/10/12 486 486 473 482 62,000
2007/10/11 486 490 480 490 44,000
2007/10/10 481 483 481 482 32,000
2007/10/09 483 493 481 483 51,000
2007/10/05 472 484 472 478 59,000
2007/10/04 473 480 472 476 37,000
2007/10/03 471 480 471 475 44,000
2007/10/02 470 476 470 472 33,000
2007/10/01 472 474 459 467 66,000
2007/09/28 476 476 463 468 32,000
2007/09/27 460 477 460 475 58,000
2007/09/26 448 461 448 461 62,000
2007/09/25 443 452 443 452 24,000
2007/09/21 456 456 440 452 36,000
2007/09/20 457 457 450 452 18,000
2007/09/19 449 455 445 455 40,000
2007/09/18 441 443 440 441 29,000
2007/09/14 443 445 437 441 102,000
2007/09/13 443 449 434 438 28,000
2007/09/12 451 457 442 443 34,000
2007/09/11 444 449 438 442 35,000
2007/09/10 446 452 440 447 61,000
2007/09/07 448 458 447 451 63,000
2007/09/06 455 455 443 453 55,000
2007/09/05 464 469 460 460 47,000
2007/09/04 474 474 469 469 22,000
2007/09/03 470 474 467 474 59,000
2007/08/31 448 465 448 465 29,000
2007/08/30 459 459 450 452 31,000
2007/08/29 449 462 447 458 36,000
2007/08/28 464 465 461 464 35,000
2007/08/27 472 472 464 464 22,000
2007/08/24 453 457 448 457 41,000
2007/08/23 450 457 446 453 52,000
2007/08/22 441 448 437 445 26,000
2007/08/21 426 449 426 437 76,000
2007/08/20 432 432 421 421 74,000
2007/08/17 453 455 417 417 123,000
2007/08/16 439 454 438 453 103,000
2007/08/15 473 474 459 459 102,000
2007/08/14 463 472 463 471 114,000
2007/08/13 452 470 447 468 156,000
2007/08/10 452 456 445 445 206,000
2007/08/09 496 498 461 467 268,000
2007/08/08 510 510 495 498 169,000
2007/08/07 504 516 503 503 257,000
2007/08/06 487 499 484 499 211,000
2007/08/03 487 497 486 489 333,000
2007/08/02 480 485 466 482 687,000
2007/08/01 436 445 436 440 38,000
2007/07/31 448 449 445 446 22,000
2007/07/30 433 440 433 436 23,000
2007/07/27 426 435 426 433 37,000
2007/07/26 445 448 440 441 47,000
2007/07/25 453 456 447 449 32,000
2007/07/24 451 455 445 452 54,000
2007/07/23 454 454 448 451 38,000
2007/07/20 462 465 459 459 49,000
2007/07/19 462 465 462 462 28,000
2007/07/18 468 468 462 462 27,000
2007/07/17 463 469 463 467 51,000
2007/07/13 469 471 467 468 24,000
2007/07/12 470 475 467 468 59,000
2007/07/11 467 468 462 466 36,000
2007/07/10 475 479 472 474 55,000
2007/07/09 474 478 472 475 32,000
2007/07/06 479 479 470 476 61,000
2007/07/05 477 483 476 478 150,000
2007/07/04 469 473 468 473 114,000
2007/07/03 462 472 461 469 82,000
2007/07/02 456 463 453 461 101,000
2007/06/29 448 456 448 451 47,000
2007/06/28 447 454 447 452 27,000
2007/06/27 450 452 444 446 57,000
2007/06/26 459 459 450 454 59,000
2007/06/25 463 465 455 455 102,000
2007/06/22 468 468 458 463 40,000
2007/06/21 461 468 461 464 69,000
2007/06/20 466 469 462 463 36,000
2007/06/19 459 464 456 461 59,000
2007/06/18 451 459 451 459 140,000
2007/06/15 451 455 440 447 137,000
2007/06/14 446 446 442 446 49,000
2007/06/13 441 441 438 440 40,000
2007/06/12 447 450 442 442 76,000
2007/06/11 457 457 445 446 87,000
2007/06/08 449 452 440 443 123,000
2007/06/07 451 460 450 457 122,000
2007/06/06 451 454 450 454 96,000
2007/06/05 448 450 441 446 124,000
2007/06/04 439 448 434 444 218,000
2007/06/01 414 425 414 419 74,000
2007/05/31 417 419 410 412 168,000
2007/05/30 414 415 410 413 112,000
2007/05/29 408 412 408 411 163,000
2007/05/28 405 411 404 407 130,000
2007/05/25 413 415 400 402 108,000
2007/05/24 409 411 406 408 92,000
2007/05/23 405 411 404 405 208,000
2007/05/22 405 405 399 401 146,000
2007/05/21 412 414 406 407 58,000
2007/05/18 420 424 408 412 104,000
2007/05/17 422 440 420 425 113,000
2007/05/16 435 436 415 417 309,000
2007/05/15 449 449 441 445 130,000
2007/05/14 456 456 450 451 87,000
2007/05/11 454 454 448 449 139,000
2007/05/10 465 466 454 454 105,000
2007/05/09 457 462 453 460 143,000
2007/05/08 457 458 453 455 222,000
2007/05/07 466 467 457 457 214,000
2007/05/02 464 464 461 462 90,000
2007/05/01 471 471 459 460 71,000
2007/04/27 459 468 457 466 100,000
2007/04/26 449 453 447 450 102,000
2007/04/25 464 464 447 448 63,000
2007/04/24 458 463 457 460 78,000
2007/04/23 468 469 457 460 79,000
2007/04/20 463 466 463 465 24,000
2007/04/19 471 474 463 464 66,000
2007/04/18 472 475 470 470 46,000
2007/04/17 486 492 471 471 70,000
2007/04/16 482 489 482 483 37,000
2007/04/13 490 491 479 482 41,000
2007/04/12 493 496 490 491 38,000
2007/04/11 489 496 488 488 64,000
2007/04/10 493 497 489 490 41,000
2007/04/09 490 492 486 490 35,000
2007/04/06 487 489 481 485 61,000
2007/04/05 489 490 487 488 29,000
2007/04/04 484 490 482 484 74,000
2007/04/03 480 484 479 483 32,000
2007/04/02 496 496 482 482 88,000
2007/03/30 499 499 494 496 34,000
2007/03/29 487 495 478 495 53,000
2007/03/28 494 499 489 490 49,000
2007/03/27 501 504 492 496 66,000
2007/03/26 508 514 507 513 81,000
2007/03/23 511 513 504 504 98,000
2007/03/22 500 506 497 501 93,000
2007/03/20 490 500 490 491 80,000
2007/03/19 484 492 484 490 92,000
2007/03/16 493 493 483 484 107,000
2007/03/15 489 494 485 488 68,000
2007/03/14 495 500 484 484 85,000
2007/03/13 501 507 500 501 65,000
2007/03/12 512 512 500 502 36,000
2007/03/09 492 500 489 493 102,000
2007/03/08 495 495 487 492 127,000
2007/03/07 499 500 486 487 112,000
2007/03/06 472 490 472 487 69,000
2007/03/05 484 490 473 474 149,000
2007/03/02 497 503 490 496 69,000
2007/03/01 499 507 498 501 135,000
2007/02/28 470 509 470 509 151,000
2007/02/27 534 535 525 525 97,000
2007/02/26 531 542 531 534 166,000
2007/02/23 530 530 522 525 99,000
2007/02/22 512 525 511 520 128,000
2007/02/21 525 528 502 509 142,000
2007/02/20 528 528 524 525 51,000
2007/02/19 528 530 527 528 34,000
2007/02/16 530 533 527 528 73,000
2007/02/15 533 537 529 534 67,000
2007/02/14 533 537 528 529 54,000
2007/02/13 526 535 525 532 63,000
2007/02/09 510 525 510 520 72,000
2007/02/08 519 527 512 513 109,000
2007/02/07 538 542 525 526 114,000
2007/02/06 525 534 524 534 82,000
2007/02/05 528 531 524 525 53,000
2007/02/02 529 532 526 527 71,000
2007/02/01 528 529 518 529 59,000
2007/01/31 521 525 520 523 73,000
2007/01/30 529 534 526 529 35,000
2007/01/29 536 540 526 529 68,000
2007/01/26 524 549 517 543 89,000
2007/01/25 542 542 521 523 83,000
2007/01/24 536 540 530 532 107,000
2007/01/23 530 541 525 540 194,000
2007/01/22 519 533 518 531 205,000
2007/01/19 493 513 492 509 225,000
2007/01/18 486 492 484 492 127,000
2007/01/17 484 488 483 486 68,000
2007/01/16 492 492 484 488 62,000
2007/01/15 487 490 483 489 44,000
2007/01/12 484 490 482 482 51,000
2007/01/11 483 490 482 486 33,000
2007/01/10 495 495 481 483 42,000
2007/01/09 497 499 491 491 33,000
2007/01/05 504 505 495 495 72,000
2007/01/04 494 499 490 499 57,000

このページの先頭へ