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 |
---|---|---|---|---|---|
2019/12/30 | 455 | 460 | 455 | 456 | 12,800 |
2019/12/27 | 456 | 458 | 452 | 455 | 32,100 |
2019/12/26 | 460 | 461 | 456 | 458 | 24,400 |
2019/12/25 | 483 | 486 | 458 | 464 | 43,000 |
2019/12/24 | 499 | 499 | 476 | 476 | 42,400 |
2019/12/23 | 480 | 501 | 480 | 493 | 90,400 |
2019/12/20 | 463 | 493 | 459 | 480 | 101,900 |
2019/12/19 | 475 | 484 | 461 | 464 | 76,000 |
2019/12/18 | 450 | 471 | 450 | 471 | 101,200 |
2019/12/17 | 445 | 451 | 443 | 450 | 28,800 |
2019/12/16 | 443 | 445 | 442 | 445 | 18,100 |
2019/12/13 | 440 | 444 | 440 | 443 | 49,000 |
2019/12/12 | 434 | 435 | 433 | 435 | 14,200 |
2019/12/11 | 431 | 433 | 429 | 431 | 15,600 |
2019/12/10 | 434 | 435 | 431 | 431 | 8,700 |
2019/12/09 | 435 | 435 | 431 | 432 | 14,300 |
2019/12/06 | 435 | 435 | 430 | 433 | 21,800 |
2019/12/05 | 424 | 431 | 422 | 430 | 18,900 |
2019/12/04 | 425 | 427 | 422 | 423 | 26,300 |
2019/12/03 | 430 | 431 | 426 | 426 | 16,000 |
2019/12/02 | 433 | 433 | 431 | 431 | 10,800 |
2019/11/29 | 432 | 433 | 431 | 431 | 11,600 |
2019/11/28 | 434 | 434 | 433 | 433 | 4,900 |
2019/11/27 | 433 | 435 | 433 | 433 | 8,500 |
2019/11/26 | 433 | 435 | 432 | 432 | 12,200 |
2019/11/25 | 432 | 432 | 431 | 432 | 13,500 |
2019/11/22 | 433 | 433 | 430 | 431 | 19,700 |
2019/11/21 | 420 | 429 | 420 | 429 | 17,500 |
2019/11/20 | 425 | 428 | 421 | 421 | 20,000 |
2019/11/19 | 438 | 438 | 427 | 427 | 11,400 |
2019/11/18 | 435 | 438 | 434 | 436 | 13,000 |
2019/11/15 | 426 | 442 | 424 | 436 | 37,500 |
2019/11/14 | 435 | 435 | 425 | 426 | 37,300 |
2019/11/13 | 434 | 434 | 431 | 432 | 45,900 |
2019/11/12 | 445 | 445 | 428 | 434 | 100,200 |
2019/11/11 | 461 | 468 | 460 | 468 | 30,800 |
2019/11/08 | 460 | 462 | 454 | 461 | 30,100 |
2019/11/07 | 458 | 460 | 451 | 460 | 36,000 |
2019/11/06 | 460 | 461 | 453 | 456 | 37,900 |
2019/11/05 | 458 | 459 | 450 | 459 | 37,000 |
2019/11/01 | 447 | 455 | 447 | 451 | 11,300 |
2019/10/31 | 450 | 456 | 449 | 454 | 40,900 |
2019/10/30 | 436 | 449 | 436 | 449 | 52,800 |
2019/10/29 | 435 | 440 | 435 | 439 | 28,100 |
2019/10/28 | 436 | 438 | 435 | 435 | 13,800 |
2019/10/25 | 431 | 435 | 430 | 434 | 29,300 |
2019/10/24 | 428 | 430 | 428 | 430 | 22,300 |
2019/10/23 | 428 | 428 | 426 | 427 | 13,700 |
2019/10/21 | 428 | 428 | 423 | 426 | 8,100 |
2019/10/18 | 426 | 428 | 425 | 428 | 10,500 |
2019/10/17 | 428 | 428 | 425 | 426 | 17,300 |
2019/10/16 | 427 | 429 | 426 | 428 | 19,300 |
2019/10/15 | 422 | 425 | 418 | 425 | 23,300 |
2019/10/11 | 418 | 420 | 416 | 420 | 16,400 |
2019/10/10 | 418 | 418 | 414 | 414 | 7,700 |
2019/10/09 | 412 | 418 | 412 | 418 | 14,700 |
2019/10/08 | 418 | 418 | 412 | 412 | 15,400 |
2019/10/07 | 418 | 418 | 415 | 418 | 10,900 |
2019/10/04 | 414 | 419 | 414 | 419 | 11,400 |
2019/10/03 | 410 | 415 | 410 | 414 | 11,700 |
2019/10/02 | 410 | 417 | 410 | 415 | 12,700 |
2019/10/01 | 411 | 416 | 411 | 414 | 9,000 |
2019/09/30 | 414 | 415 | 410 | 411 | 16,400 |
2019/09/27 | 418 | 418 | 411 | 415 | 17,400 |
2019/09/26 | 421 | 425 | 419 | 421 | 49,900 |
2019/09/25 | 421 | 421 | 416 | 419 | 25,300 |
2019/09/24 | 416 | 420 | 416 | 420 | 31,100 |
2019/09/20 | 418 | 418 | 414 | 415 | 18,100 |
2019/09/19 | 419 | 419 | 414 | 418 | 29,800 |
2019/09/18 | 418 | 418 | 414 | 415 | 18,600 |
2019/09/17 | 415 | 419 | 412 | 416 | 64,400 |
2019/09/13 | 409 | 413 | 402 | 411 | 85,400 |
2019/09/12 | 397 | 405 | 395 | 404 | 51,100 |
2019/09/11 | 396 | 403 | 395 | 397 | 49,600 |
2019/09/10 | 386 | 398 | 386 | 396 | 24,900 |
2019/09/09 | 386 | 387 | 384 | 386 | 10,300 |
2019/09/06 | 385 | 387 | 384 | 385 | 9,500 |
2019/09/05 | 375 | 385 | 375 | 384 | 22,700 |
2019/09/04 | 375 | 375 | 373 | 374 | 9,600 |
2019/09/03 | 371 | 375 | 371 | 375 | 8,100 |
2019/09/02 | 371 | 374 | 370 | 371 | 15,400 |
2019/08/30 | 365 | 374 | 364 | 369 | 28,900 |
2019/08/29 | 372 | 373 | 361 | 361 | 37,500 |
2019/08/28 | 381 | 383 | 370 | 371 | 40,400 |
2019/08/27 | 385 | 387 | 381 | 381 | 15,800 |
2019/08/26 | 381 | 382 | 381 | 381 | 18,100 |
2019/08/23 | 386 | 386 | 383 | 385 | 9,400 |
2019/08/22 | 386 | 386 | 382 | 382 | 17,600 |
2019/08/21 | 384 | 385 | 382 | 382 | 9,000 |
2019/08/20 | 383 | 386 | 383 | 386 | 6,200 |
2019/08/19 | 386 | 388 | 383 | 383 | 8,500 |
2019/08/16 | 384 | 386 | 382 | 382 | 7,500 |
2019/08/15 | 380 | 388 | 376 | 384 | 24,900 |
2019/08/14 | 383 | 385 | 380 | 385 | 12,300 |
2019/08/13 | 380 | 381 | 376 | 376 | 23,400 |
2019/08/09 | 381 | 383 | 375 | 382 | 26,700 |
2019/08/08 | 384 | 388 | 384 | 384 | 13,700 |
2019/08/07 | 386 | 388 | 384 | 384 | 16,100 |
2019/08/06 | 380 | 384 | 378 | 384 | 26,000 |
2019/08/05 | 388 | 388 | 381 | 384 | 25,500 |
2019/08/02 | 394 | 395 | 388 | 388 | 38,600 |
2019/08/01 | 399 | 400 | 397 | 399 | 5,600 |
2019/07/31 | 397 | 400 | 397 | 399 | 9,300 |
2019/07/30 | 400 | 401 | 398 | 399 | 17,600 |
2019/07/29 | 403 | 403 | 398 | 400 | 14,100 |
2019/07/26 | 408 | 413 | 405 | 405 | 8,200 |
2019/07/25 | 415 | 415 | 408 | 410 | 22,000 |
2019/07/24 | 404 | 406 | 402 | 406 | 14,800 |
2019/07/23 | 400 | 402 | 400 | 402 | 7,600 |
2019/07/22 | 397 | 400 | 395 | 398 | 10,500 |
2019/07/19 | 392 | 398 | 392 | 395 | 10,700 |
2019/07/18 | 400 | 402 | 391 | 391 | 25,800 |
2019/07/17 | 398 | 402 | 398 | 400 | 8,200 |
2019/07/16 | 403 | 403 | 397 | 398 | 16,400 |
2019/07/12 | 404 | 404 | 400 | 402 | 6,600 |
2019/07/11 | 399 | 404 | 399 | 402 | 7,600 |
2019/07/10 | 405 | 408 | 400 | 400 | 30,200 |
2019/07/09 | 408 | 410 | 406 | 406 | 6,700 |
2019/07/08 | 409 | 411 | 408 | 408 | 15,200 |
2019/07/05 | 409 | 411 | 406 | 409 | 21,400 |
2019/07/04 | 403 | 407 | 402 | 402 | 13,200 |
2019/07/03 | 398 | 402 | 397 | 402 | 11,600 |
2019/07/02 | 398 | 400 | 396 | 397 | 11,100 |
2019/07/01 | 393 | 397 | 390 | 397 | 15,500 |
2019/06/28 | 394 | 395 | 389 | 389 | 14,800 |
2019/06/27 | 393 | 394 | 392 | 394 | 10,100 |
2019/06/26 | 390 | 393 | 390 | 390 | 13,800 |
2019/06/25 | 392 | 393 | 389 | 391 | 13,700 |
2019/06/24 | 390 | 390 | 388 | 390 | 13,300 |
2019/06/21 | 390 | 392 | 388 | 388 | 13,200 |
2019/06/20 | 389 | 391 | 386 | 389 | 10,100 |
2019/06/19 | 385 | 389 | 383 | 389 | 18,400 |
2019/06/18 | 385 | 386 | 381 | 381 | 11,900 |
2019/06/17 | 385 | 386 | 385 | 385 | 9,800 |
2019/06/14 | 383 | 386 | 381 | 384 | 20,600 |
2019/06/13 | 383 | 387 | 379 | 385 | 28,800 |
2019/06/12 | 387 | 387 | 383 | 384 | 19,700 |
2019/06/11 | 388 | 388 | 386 | 387 | 18,300 |
2019/06/10 | 388 | 389 | 386 | 388 | 11,000 |
2019/06/07 | 388 | 388 | 384 | 386 | 8,700 |
2019/06/06 | 387 | 388 | 385 | 388 | 10,600 |
2019/06/05 | 385 | 387 | 382 | 387 | 17,300 |
2019/06/04 | 376 | 381 | 376 | 380 | 17,200 |
2019/06/03 | 375 | 379 | 375 | 376 | 25,100 |
2019/05/31 | 384 | 386 | 380 | 381 | 11,200 |
2019/05/30 | 382 | 385 | 381 | 384 | 9,800 |
2019/05/29 | 383 | 385 | 382 | 382 | 13,400 |
2019/05/28 | 386 | 387 | 383 | 383 | 8,800 |
2019/05/27 | 387 | 387 | 384 | 386 | 7,800 |
2019/05/24 | 387 | 387 | 380 | 386 | 28,700 |
2019/05/23 | 385 | 388 | 384 | 384 | 13,800 |
2019/05/22 | 388 | 388 | 382 | 385 | 19,200 |
2019/05/21 | 388 | 389 | 383 | 387 | 11,600 |
2019/05/20 | 392 | 397 | 388 | 390 | 13,000 |
2019/05/17 | 382 | 391 | 382 | 390 | 13,700 |
2019/05/16 | 380 | 386 | 380 | 383 | 17,800 |
2019/05/15 | 376 | 380 | 371 | 379 | 25,800 |
2019/05/14 | 380 | 381 | 371 | 371 | 50,500 |
2019/05/13 | 387 | 393 | 380 | 380 | 27,900 |
2019/05/10 | 388 | 397 | 386 | 387 | 33,900 |
2019/05/09 | 396 | 396 | 386 | 387 | 35,800 |
2019/05/08 | 403 | 403 | 395 | 396 | 42,800 |
2019/05/07 | 407 | 407 | 403 | 403 | 15,600 |
2019/04/26 | 410 | 410 | 406 | 406 | 15,200 |
2019/04/25 | 416 | 416 | 409 | 413 | 23,700 |
2019/04/24 | 415 | 415 | 406 | 410 | 35,200 |
2019/04/23 | 424 | 424 | 411 | 418 | 22,400 |
2019/04/22 | 423 | 424 | 421 | 422 | 8,200 |
2019/04/19 | 428 | 428 | 422 | 425 | 7,800 |
2019/04/18 | 429 | 429 | 426 | 429 | 15,400 |
2019/04/17 | 425 | 429 | 424 | 429 | 12,100 |
2019/04/16 | 422 | 426 | 421 | 425 | 21,700 |
2019/04/15 | 418 | 425 | 417 | 424 | 30,000 |
2019/04/12 | 414 | 416 | 413 | 414 | 19,100 |
2019/04/11 | 422 | 422 | 417 | 418 | 10,600 |
2019/04/10 | 418 | 423 | 416 | 423 | 7,600 |
2019/04/09 | 416 | 424 | 416 | 423 | 11,300 |
2019/04/08 | 433 | 433 | 411 | 418 | 66,700 |
2019/04/05 | 432 | 435 | 430 | 434 | 17,900 |
2019/04/04 | 429 | 436 | 429 | 430 | 25,800 |
2019/04/03 | 421 | 427 | 421 | 427 | 20,200 |
2019/04/02 | 421 | 424 | 418 | 423 | 13,600 |
2019/04/01 | 411 | 423 | 411 | 419 | 35,500 |
2019/03/29 | 408 | 410 | 407 | 409 | 15,400 |
2019/03/28 | 417 | 417 | 405 | 408 | 28,300 |
2019/03/27 | 423 | 423 | 417 | 419 | 34,400 |
2019/03/26 | 420 | 433 | 420 | 433 | 95,200 |
2019/03/25 | 420 | 420 | 415 | 419 | 40,300 |
2019/03/22 | 416 | 419 | 414 | 419 | 31,500 |
2019/03/20 | 410 | 412 | 408 | 412 | 21,900 |
2019/03/19 | 408 | 411 | 405 | 409 | 37,000 |
2019/03/18 | 414 | 417 | 410 | 412 | 36,400 |
2019/03/15 | 415 | 423 | 413 | 414 | 30,200 |
2019/03/14 | 420 | 420 | 412 | 412 | 16,500 |
2019/03/13 | 419 | 422 | 413 | 413 | 12,900 |
2019/03/12 | 414 | 423 | 413 | 422 | 25,500 |
2019/03/11 | 406 | 414 | 406 | 410 | 15,400 |
2019/03/08 | 416 | 416 | 405 | 406 | 46,200 |
2019/03/07 | 420 | 422 | 417 | 421 | 27,200 |
2019/03/06 | 431 | 431 | 420 | 421 | 32,000 |
2019/03/05 | 432 | 433 | 430 | 432 | 15,200 |
2019/03/04 | 432 | 434 | 432 | 434 | 17,300 |
2019/03/01 | 431 | 432 | 430 | 432 | 14,000 |
2019/02/28 | 433 | 433 | 430 | 431 | 14,500 |
2019/02/27 | 436 | 442 | 431 | 433 | 29,300 |
2019/02/26 | 438 | 439 | 433 | 435 | 12,900 |
2019/02/25 | 441 | 441 | 435 | 436 | 18,500 |
2019/02/22 | 431 | 435 | 429 | 434 | 23,000 |
2019/02/21 | 426 | 433 | 422 | 431 | 28,100 |
2019/02/20 | 417 | 428 | 417 | 427 | 28,300 |
2019/02/19 | 417 | 418 | 417 | 417 | 12,700 |
2019/02/18 | 404 | 418 | 404 | 418 | 36,100 |
2019/02/15 | 405 | 407 | 401 | 406 | 18,000 |
2019/02/14 | 401 | 409 | 401 | 405 | 20,000 |
2019/02/13 | 402 | 403 | 399 | 400 | 41,900 |
2019/02/12 | 404 | 405 | 401 | 405 | 27,300 |
2019/02/08 | 406 | 406 | 400 | 400 | 22,500 |
2019/02/07 | 403 | 403 | 401 | 403 | 12,400 |
2019/02/06 | 409 | 410 | 402 | 402 | 18,500 |
2019/02/05 | 410 | 413 | 407 | 408 | 17,500 |
2019/02/04 | 404 | 410 | 404 | 409 | 15,300 |
2019/02/01 | 401 | 403 | 400 | 402 | 15,200 |
2019/01/31 | 402 | 404 | 400 | 400 | 28,800 |
2019/01/30 | 406 | 408 | 400 | 400 | 29,700 |
2019/01/29 | 409 | 409 | 405 | 406 | 21,100 |
2019/01/28 | 416 | 416 | 409 | 410 | 25,200 |
2019/01/25 | 414 | 425 | 414 | 417 | 26,700 |
2019/01/24 | 411 | 412 | 409 | 411 | 15,500 |
2019/01/23 | 412 | 415 | 411 | 411 | 12,200 |
2019/01/22 | 416 | 419 | 412 | 413 | 24,200 |
2019/01/21 | 415 | 416 | 412 | 416 | 23,400 |
2019/01/18 | 411 | 420 | 410 | 415 | 22,300 |
2019/01/17 | 412 | 412 | 406 | 410 | 23,400 |
2019/01/16 | 408 | 412 | 405 | 408 | 16,200 |
2019/01/15 | 402 | 409 | 402 | 409 | 21,400 |
2019/01/11 | 403 | 407 | 401 | 402 | 13,300 |
2019/01/10 | 401 | 403 | 401 | 402 | 15,400 |
2019/01/09 | 406 | 406 | 400 | 405 | 16,700 |
2019/01/08 | 407 | 407 | 402 | 404 | 26,500 |
2019/01/07 | 406 | 416 | 402 | 404 | 38,000 |
2019/01/04 | 394 | 397 | 391 | 395 | 32,200 |