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 |
---|---|---|---|---|---|
2018/12/28 | 399 | 404 | 399 | 402 | 20,800 |
2018/12/27 | 391 | 409 | 390 | 405 | 41,600 |
2018/12/26 | 357 | 380 | 356 | 378 | 56,000 |
2018/12/25 | 375 | 375 | 350 | 351 | 127,900 |
2018/12/21 | 392 | 392 | 371 | 377 | 80,300 |
2018/12/20 | 404 | 406 | 391 | 395 | 56,900 |
2018/12/19 | 411 | 413 | 404 | 408 | 31,200 |
2018/12/18 | 415 | 418 | 413 | 413 | 34,600 |
2018/12/17 | 425 | 427 | 415 | 419 | 30,700 |
2018/12/14 | 430 | 432 | 424 | 424 | 41,600 |
2018/12/13 | 429 | 438 | 428 | 437 | 31,700 |
2018/12/12 | 416 | 429 | 416 | 425 | 27,100 |
2018/12/11 | 423 | 425 | 412 | 414 | 28,300 |
2018/12/10 | 430 | 431 | 423 | 423 | 36,200 |
2018/12/07 | 446 | 446 | 432 | 432 | 49,400 |
2018/12/06 | 447 | 448 | 442 | 443 | 26,200 |
2018/12/05 | 449 | 451 | 446 | 447 | 25,500 |
2018/12/04 | 456 | 457 | 451 | 451 | 13,700 |
2018/12/03 | 449 | 456 | 449 | 456 | 21,300 |
2018/11/30 | 450 | 451 | 447 | 448 | 13,500 |
2018/11/29 | 451 | 452 | 446 | 448 | 13,900 |
2018/11/28 | 446 | 451 | 444 | 449 | 33,900 |
2018/11/27 | 449 | 449 | 440 | 442 | 26,600 |
2018/11/26 | 445 | 446 | 441 | 441 | 13,000 |
2018/11/22 | 442 | 447 | 437 | 447 | 25,300 |
2018/11/21 | 440 | 441 | 437 | 438 | 17,400 |
2018/11/20 | 446 | 446 | 441 | 442 | 16,000 |
2018/11/19 | 445 | 449 | 445 | 446 | 15,500 |
2018/11/16 | 450 | 452 | 446 | 446 | 14,100 |
2018/11/15 | 450 | 454 | 449 | 450 | 16,700 |
2018/11/14 | 451 | 456 | 450 | 453 | 37,500 |
2018/11/13 | 452 | 453 | 447 | 448 | 27,700 |
2018/11/12 | 461 | 463 | 455 | 457 | 28,400 |
2018/11/09 | 452 | 461 | 452 | 461 | 32,600 |
2018/11/08 | 454 | 458 | 446 | 447 | 62,400 |
2018/11/07 | 450 | 459 | 450 | 454 | 31,000 |
2018/11/06 | 450 | 454 | 449 | 450 | 38,800 |
2018/11/05 | 448 | 449 | 446 | 447 | 22,700 |
2018/11/02 | 455 | 457 | 447 | 450 | 38,800 |
2018/11/01 | 458 | 459 | 454 | 456 | 26,600 |
2018/10/31 | 451 | 468 | 451 | 461 | 31,700 |
2018/10/30 | 442 | 455 | 442 | 450 | 32,900 |
2018/10/29 | 442 | 450 | 442 | 443 | 32,500 |
2018/10/26 | 454 | 454 | 445 | 445 | 31,800 |
2018/10/25 | 455 | 456 | 451 | 451 | 35,000 |
2018/10/24 | 461 | 463 | 456 | 458 | 42,600 |
2018/10/23 | 470 | 470 | 462 | 462 | 29,800 |
2018/10/22 | 469 | 472 | 466 | 470 | 19,400 |
2018/10/19 | 470 | 470 | 468 | 469 | 28,500 |
2018/10/18 | 472 | 473 | 470 | 470 | 28,100 |
2018/10/17 | 475 | 475 | 470 | 473 | 29,400 |
2018/10/16 | 470 | 474 | 469 | 469 | 31,400 |
2018/10/15 | 480 | 480 | 471 | 471 | 36,900 |
2018/10/12 | 475 | 481 | 475 | 477 | 34,000 |
2018/10/11 | 480 | 484 | 475 | 476 | 43,400 |
2018/10/10 | 491 | 492 | 485 | 487 | 22,100 |
2018/10/09 | 504 | 504 | 491 | 491 | 28,500 |
2018/10/05 | 504 | 507 | 503 | 505 | 26,100 |
2018/10/04 | 507 | 507 | 501 | 504 | 21,800 |
2018/10/03 | 508 | 508 | 502 | 503 | 14,400 |
2018/10/02 | 507 | 509 | 504 | 506 | 18,700 |
2018/10/01 | 506 | 506 | 500 | 504 | 20,000 |
2018/09/28 | 507 | 512 | 505 | 507 | 26,800 |
2018/09/27 | 513 | 513 | 503 | 503 | 21,100 |
2018/09/26 | 512 | 515 | 508 | 514 | 31,600 |
2018/09/25 | 510 | 517 | 506 | 517 | 55,400 |
2018/09/21 | 502 | 507 | 502 | 503 | 38,900 |
2018/09/20 | 503 | 503 | 500 | 503 | 27,700 |
2018/09/19 | 498 | 502 | 498 | 500 | 30,600 |
2018/09/18 | 485 | 495 | 483 | 494 | 55,200 |
2018/09/14 | 481 | 487 | 481 | 481 | 64,100 |
2018/09/13 | 480 | 486 | 479 | 481 | 25,800 |
2018/09/12 | 487 | 487 | 481 | 481 | 15,100 |
2018/09/11 | 485 | 489 | 481 | 487 | 20,900 |
2018/09/10 | 478 | 487 | 478 | 485 | 14,000 |
2018/09/07 | 482 | 482 | 477 | 478 | 31,300 |
2018/09/06 | 485 | 487 | 483 | 483 | 11,800 |
2018/09/05 | 484 | 487 | 484 | 484 | 14,600 |
2018/09/04 | 489 | 489 | 485 | 486 | 21,800 |
2018/09/03 | 489 | 490 | 485 | 486 | 13,600 |
2018/08/31 | 491 | 495 | 489 | 490 | 16,500 |
2018/08/30 | 498 | 498 | 492 | 493 | 14,500 |
2018/08/29 | 493 | 496 | 491 | 495 | 12,100 |
2018/08/28 | 490 | 498 | 489 | 489 | 24,600 |
2018/08/27 | 481 | 489 | 481 | 486 | 20,100 |
2018/08/24 | 485 | 485 | 480 | 481 | 17,100 |
2018/08/23 | 478 | 482 | 478 | 479 | 13,400 |
2018/08/22 | 478 | 480 | 475 | 480 | 28,600 |
2018/08/21 | 482 | 483 | 474 | 474 | 30,500 |
2018/08/20 | 486 | 488 | 480 | 482 | 20,000 |
2018/08/17 | 490 | 490 | 485 | 486 | 22,400 |
2018/08/16 | 487 | 489 | 483 | 486 | 30,600 |
2018/08/15 | 499 | 504 | 490 | 492 | 21,300 |
2018/08/14 | 489 | 502 | 488 | 500 | 25,900 |
2018/08/13 | 495 | 496 | 484 | 487 | 44,100 |
2018/08/10 | 511 | 511 | 494 | 494 | 39,600 |
2018/08/09 | 508 | 511 | 504 | 509 | 15,400 |
2018/08/08 | 501 | 513 | 501 | 511 | 27,700 |
2018/08/07 | 502 | 506 | 499 | 504 | 18,200 |
2018/08/06 | 501 | 504 | 499 | 503 | 13,000 |
2018/08/03 | 511 | 511 | 502 | 502 | 16,900 |
2018/08/02 | 522 | 522 | 511 | 511 | 22,000 |
2018/08/01 | 512 | 524 | 508 | 524 | 35,600 |
2018/07/31 | 504 | 516 | 500 | 512 | 35,600 |
2018/07/30 | 505 | 506 | 500 | 504 | 22,700 |
2018/07/27 | 507 | 509 | 501 | 504 | 23,600 |
2018/07/26 | 495 | 507 | 494 | 507 | 30,800 |
2018/07/25 | 496 | 496 | 490 | 495 | 26,400 |
2018/07/24 | 493 | 493 | 486 | 488 | 20,800 |
2018/07/23 | 492 | 492 | 485 | 487 | 19,400 |
2018/07/20 | 498 | 498 | 491 | 492 | 22,300 |
2018/07/19 | 496 | 498 | 492 | 498 | 22,000 |
2018/07/18 | 493 | 495 | 488 | 495 | 33,600 |
2018/07/17 | 484 | 492 | 482 | 487 | 26,200 |
2018/07/13 | 480 | 481 | 476 | 481 | 18,500 |
2018/07/12 | 477 | 483 | 474 | 479 | 18,300 |
2018/07/11 | 475 | 476 | 466 | 474 | 49,100 |
2018/07/10 | 488 | 489 | 476 | 476 | 53,700 |
2018/07/09 | 480 | 488 | 476 | 487 | 36,700 |
2018/07/06 | 477 | 478 | 471 | 478 | 31,300 |
2018/07/05 | 472 | 473 | 470 | 471 | 32,600 |
2018/07/04 | 476 | 476 | 470 | 471 | 46,000 |
2018/07/03 | 488 | 488 | 475 | 476 | 59,300 |
2018/07/02 | 491 | 495 | 485 | 485 | 38,400 |
2018/06/29 | 492 | 499 | 486 | 488 | 60,100 |
2018/06/28 | 500 | 502 | 488 | 491 | 61,700 |
2018/06/27 | 502 | 504 | 497 | 500 | 25,600 |
2018/06/26 | 497 | 507 | 497 | 502 | 65,000 |
2018/06/25 | 535 | 535 | 500 | 502 | 81,400 |
2018/06/22 | 527 | 529 | 518 | 528 | 25,400 |
2018/06/21 | 531 | 540 | 526 | 527 | 25,200 |
2018/06/20 | 529 | 535 | 520 | 533 | 45,200 |
2018/06/19 | 531 | 535 | 528 | 529 | 13,800 |
2018/06/18 | 541 | 541 | 532 | 533 | 25,400 |
2018/06/15 | 550 | 552 | 542 | 544 | 21,200 |
2018/06/14 | 551 | 552 | 549 | 550 | 12,400 |
2018/06/13 | 548 | 555 | 545 | 554 | 28,100 |
2018/06/12 | 557 | 557 | 546 | 548 | 21,200 |
2018/06/11 | 550 | 558 | 549 | 554 | 25,200 |
2018/06/08 | 548 | 554 | 548 | 552 | 40,200 |
2018/06/07 | 553 | 554 | 547 | 554 | 20,500 |
2018/06/06 | 544 | 550 | 542 | 548 | 20,500 |
2018/06/05 | 540 | 543 | 539 | 543 | 15,100 |
2018/06/04 | 531 | 542 | 531 | 540 | 33,200 |
2018/06/01 | 529 | 534 | 525 | 528 | 37,300 |
2018/05/31 | 526 | 537 | 523 | 534 | 40,000 |
2018/05/30 | 527 | 534 | 522 | 528 | 44,700 |
2018/05/29 | 544 | 545 | 536 | 537 | 21,900 |
2018/05/28 | 556 | 556 | 540 | 542 | 32,400 |
2018/05/25 | 555 | 564 | 551 | 556 | 35,300 |
2018/05/24 | 573 | 573 | 554 | 556 | 47,900 |
2018/05/23 | 577 | 577 | 562 | 576 | 59,500 |
2018/05/22 | 562 | 585 | 557 | 578 | 129,500 |
2018/05/21 | 549 | 561 | 549 | 560 | 52,900 |
2018/05/18 | 535 | 543 | 531 | 543 | 42,000 |
2018/05/17 | 538 | 538 | 530 | 534 | 39,700 |
2018/05/16 | 532 | 539 | 532 | 536 | 15,300 |
2018/05/15 | 534 | 538 | 532 | 535 | 24,000 |
2018/05/14 | 536 | 540 | 525 | 531 | 85,000 |
2018/05/11 | 548 | 555 | 538 | 549 | 51,600 |
2018/05/10 | 556 | 557 | 546 | 550 | 30,500 |
2018/05/09 | 561 | 561 | 552 | 556 | 26,800 |
2018/05/08 | 563 | 563 | 554 | 560 | 43,200 |
2018/05/07 | 565 | 567 | 560 | 564 | 36,500 |
2018/05/02 | 558 | 570 | 552 | 565 | 62,100 |
2018/05/01 | 547 | 565 | 544 | 558 | 62,700 |
2018/04/27 | 553 | 554 | 547 | 551 | 48,700 |
2018/04/26 | 549 | 553 | 544 | 549 | 89,100 |
2018/04/25 | 535 | 542 | 531 | 540 | 38,900 |
2018/04/24 | 529 | 538 | 529 | 535 | 59,100 |
2018/04/23 | 527 | 529 | 515 | 525 | 51,700 |
2018/04/20 | 524 | 527 | 523 | 525 | 12,300 |
2018/04/19 | 519 | 525 | 517 | 524 | 16,900 |
2018/04/18 | 517 | 523 | 517 | 518 | 13,300 |
2018/04/17 | 517 | 520 | 515 | 517 | 17,300 |
2018/04/16 | 522 | 523 | 513 | 520 | 15,600 |
2018/04/13 | 515 | 520 | 514 | 520 | 20,100 |
2018/04/12 | 508 | 514 | 507 | 514 | 23,000 |
2018/04/11 | 515 | 515 | 510 | 510 | 16,300 |
2018/04/10 | 507 | 516 | 507 | 514 | 16,700 |
2018/04/09 | 512 | 513 | 507 | 510 | 22,800 |
2018/04/06 | 520 | 520 | 512 | 515 | 21,000 |
2018/04/05 | 525 | 525 | 507 | 519 | 44,000 |
2018/04/04 | 517 | 523 | 510 | 522 | 44,600 |
2018/04/03 | 510 | 511 | 502 | 507 | 25,300 |
2018/04/02 | 510 | 513 | 506 | 511 | 18,200 |
2018/03/30 | 513 | 513 | 508 | 509 | 23,000 |
2018/03/29 | 513 | 514 | 502 | 509 | 33,000 |
2018/03/28 | 513 | 513 | 504 | 509 | 49,800 |
2018/03/27 | 517 | 529 | 515 | 529 | 73,200 |
2018/03/26 | 501 | 510 | 498 | 510 | 64,400 |
2018/03/23 | 513 | 513 | 501 | 504 | 83,400 |
2018/03/22 | 518 | 518 | 510 | 515 | 33,100 |
2018/03/20 | 511 | 516 | 510 | 516 | 18,400 |
2018/03/19 | 518 | 518 | 510 | 513 | 34,600 |
2018/03/16 | 518 | 519 | 515 | 517 | 32,000 |
2018/03/15 | 518 | 518 | 511 | 516 | 24,700 |
2018/03/14 | 517 | 521 | 510 | 516 | 53,300 |
2018/03/13 | 515 | 518 | 513 | 517 | 24,900 |
2018/03/12 | 515 | 516 | 510 | 515 | 38,700 |
2018/03/09 | 514 | 518 | 505 | 509 | 68,300 |
2018/03/08 | 518 | 518 | 508 | 510 | 21,700 |
2018/03/07 | 516 | 522 | 512 | 514 | 31,100 |
2018/03/06 | 521 | 523 | 513 | 514 | 41,900 |
2018/03/05 | 517 | 520 | 508 | 511 | 54,500 |
2018/03/02 | 521 | 522 | 516 | 519 | 46,700 |
2018/03/01 | 546 | 546 | 528 | 528 | 45,000 |
2018/02/28 | 553 | 556 | 548 | 548 | 44,000 |
2018/02/27 | 555 | 556 | 547 | 552 | 34,500 |
2018/02/26 | 548 | 550 | 544 | 547 | 25,700 |
2018/02/23 | 546 | 547 | 542 | 545 | 34,000 |
2018/02/22 | 541 | 541 | 533 | 540 | 42,000 |
2018/02/21 | 544 | 544 | 538 | 541 | 29,100 |
2018/02/20 | 549 | 549 | 536 | 541 | 57,000 |
2018/02/19 | 520 | 537 | 519 | 537 | 73,600 |
2018/02/16 | 510 | 518 | 508 | 510 | 46,800 |
2018/02/15 | 503 | 512 | 503 | 505 | 37,800 |
2018/02/14 | 512 | 518 | 500 | 501 | 96,500 |
2018/02/13 | 521 | 527 | 515 | 516 | 61,200 |
2018/02/09 | 501 | 517 | 501 | 512 | 100,200 |
2018/02/08 | 530 | 537 | 523 | 524 | 58,100 |
2018/02/07 | 535 | 547 | 525 | 525 | 55,800 |
2018/02/06 | 537 | 537 | 509 | 518 | 130,600 |
2018/02/05 | 558 | 566 | 555 | 556 | 68,400 |
2018/02/02 | 565 | 583 | 565 | 568 | 71,900 |
2018/02/01 | 567 | 573 | 565 | 566 | 63,800 |
2018/01/31 | 569 | 578 | 567 | 567 | 45,600 |
2018/01/30 | 595 | 596 | 576 | 578 | 65,400 |
2018/01/29 | 580 | 599 | 579 | 586 | 171,300 |
2018/01/26 | 563 | 587 | 563 | 576 | 144,100 |
2018/01/25 | 567 | 568 | 560 | 562 | 37,800 |
2018/01/24 | 559 | 567 | 556 | 566 | 51,800 |
2018/01/23 | 556 | 560 | 554 | 557 | 43,000 |
2018/01/22 | 551 | 553 | 548 | 552 | 20,200 |
2018/01/19 | 545 | 552 | 545 | 550 | 28,200 |
2018/01/18 | 549 | 551 | 545 | 545 | 29,100 |
2018/01/17 | 549 | 551 | 548 | 549 | 24,500 |
2018/01/16 | 554 | 554 | 548 | 549 | 36,400 |
2018/01/15 | 555 | 555 | 547 | 549 | 33,400 |
2018/01/12 | 553 | 555 | 549 | 549 | 38,600 |
2018/01/11 | 553 | 554 | 551 | 553 | 17,000 |
2018/01/10 | 553 | 554 | 551 | 552 | 15,900 |
2018/01/09 | 554 | 554 | 550 | 552 | 35,000 |
2018/01/05 | 550 | 552 | 547 | 551 | 33,800 |
2018/01/04 | 545 | 548 | 542 | 548 | 32,900 |