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
2020/12/30 455 455 440 446 11,500
2020/12/29 448 456 435 456 24,400
2020/12/28 459 460 439 445 32,200
2020/12/25 464 465 459 460 9,400
2020/12/24 456 465 454 465 7,600
2020/12/23 460 460 452 452 7,800
2020/12/22 459 473 456 456 20,500
2020/12/21 460 460 455 460 11,300
2020/12/18 453 458 452 458 8,800
2020/12/17 460 461 453 456 5,600
2020/12/16 467 468 457 459 8,500
2020/12/15 450 469 448 465 21,400
2020/12/14 449 450 444 450 12,000
2020/12/11 448 448 442 444 17,400
2020/12/10 444 444 442 443 4,400
2020/12/09 445 447 443 445 7,100
2020/12/08 445 447 441 445 14,500
2020/12/07 454 458 445 445 22,900
2020/12/04 453 463 442 458 40,400
2020/12/03 447 450 441 445 12,300
2020/12/02 457 457 444 445 23,800
2020/12/01 459 469 449 449 11,800
2020/11/30 477 478 451 452 14,800
2020/11/27 474 479 470 479 22,100
2020/11/26 473 473 468 470 8,500
2020/11/25 476 476 472 476 20,200
2020/11/24 464 475 461 475 18,100
2020/11/20 449 462 446 461 8,900
2020/11/19 459 460 454 457 9,100
2020/11/18 459 460 455 460 7,200
2020/11/17 460 460 436 458 18,700
2020/11/16 436 461 436 461 21,100
2020/11/13 475 475 433 433 16,500
2020/11/12 469 475 468 475 21,900
2020/11/11 442 470 442 470 35,100
2020/11/10 450 462 446 458 39,600
2020/11/09 441 448 438 448 14,200
2020/11/06 433 442 426 442 14,600
2020/11/05 422 431 422 431 7,900
2020/11/04 427 427 421 426 5,800
2020/11/02 423 428 420 426 9,300
2020/10/30 435 435 418 418 8,700
2020/10/29 424 435 418 431 8,100
2020/10/28 430 435 425 428 7,800
2020/10/27 427 437 427 437 5,900
2020/10/26 428 432 428 430 1,800
2020/10/23 443 444 430 430 9,800
2020/10/22 439 439 434 437 8,500
2020/10/21 426 444 426 444 9,500
2020/10/20 434 434 425 425 6,200
2020/10/19 425 434 425 434 6,700
2020/10/16 448 450 424 424 26,900
2020/10/15 448 450 416 416 27,000
2020/10/14 447 450 445 450 5,700
2020/10/13 457 457 446 449 9,800
2020/10/12 461 464 455 457 4,700
2020/10/09 473 473 465 465 4,400
2020/10/08 480 482 469 473 13,200
2020/10/07 474 483 452 480 14,300
2020/10/06 489 489 476 479 8,800
2020/10/05 489 492 482 485 15,700
2020/10/02 490 499 486 489 25,900
2020/09/30 499 500 479 500 42,600
2020/09/29 495 500 492 500 34,700
2020/09/28 478 493 473 493 50,200
2020/09/25 471 478 470 478 23,500
2020/09/24 468 470 463 470 33,600
2020/09/23 459 470 456 470 21,600
2020/09/18 449 469 448 469 20,800
2020/09/17 453 453 442 449 17,000
2020/09/16 443 450 441 450 17,200
2020/09/15 441 442 434 442 7,400
2020/09/14 440 442 430 441 18,000
2020/09/11 431 435 425 435 26,800
2020/09/10 429 430 417 426 25,100
2020/09/09 427 429 421 425 25,400
2020/09/08 417 429 414 429 11,600
2020/09/07 414 423 414 414 10,600
2020/09/04 412 415 412 413 6,500
2020/09/03 415 418 413 414 7,100
2020/09/02 416 416 412 414 4,900
2020/09/01 416 417 415 417 5,500
2020/08/31 416 422 416 418 6,300
2020/08/28 423 423 416 420 9,800
2020/08/27 424 424 417 418 9,500
2020/08/26 422 423 420 420 2,200
2020/08/25 425 425 420 425 11,000
2020/08/24 422 423 417 420 7,500
2020/08/21 417 417 412 416 8,200
2020/08/20 411 416 410 410 10,200
2020/08/19 425 425 410 410 27,800
2020/08/18 430 430 421 421 8,900
2020/08/17 442 442 433 434 7,000
2020/08/14 448 449 443 446 7,300
2020/08/13 450 450 434 448 11,800
2020/08/12 428 450 427 450 15,300
2020/08/11 414 427 414 427 15,400
2020/08/07 414 416 413 416 7,400
2020/08/06 420 427 419 422 8,400
2020/08/05 418 423 416 423 8,200
2020/08/04 433 433 417 423 13,600
2020/08/03 423 434 422 428 19,400
2020/07/31 443 443 423 423 8,500
2020/07/30 442 447 433 443 9,300
2020/07/29 452 452 441 441 3,000
2020/07/28 455 455 448 453 5,400
2020/07/27 443 455 443 455 10,800
2020/07/22 459 459 450 450 17,800
2020/07/21 444 451 436 451 11,200
2020/07/20 436 444 436 444 7,500
2020/07/17 440 440 434 436 4,300
2020/07/16 451 451 436 440 3,700
2020/07/15 432 451 427 451 14,000
2020/07/14 438 438 425 427 17,700
2020/07/13 433 443 427 434 13,800
2020/07/10 429 437 421 421 10,200
2020/07/09 432 440 430 430 6,000
2020/07/08 443 444 435 435 8,300
2020/07/07 449 449 443 443 3,900
2020/07/06 441 445 430 445 6,200
2020/07/03 441 441 430 441 17,700
2020/07/02 436 440 427 427 11,200
2020/07/01 446 450 434 434 17,800
2020/06/30 460 460 447 447 11,400
2020/06/29 458 464 450 452 18,700
2020/06/26 443 461 443 461 15,600
2020/06/25 454 454 441 441 14,600
2020/06/24 453 456 451 453 6,200
2020/06/23 452 454 444 453 14,700
2020/06/22 450 454 444 453 11,500
2020/06/19 448 450 442 450 16,400
2020/06/18 456 456 440 447 14,900
2020/06/17 452 457 449 455 8,000
2020/06/16 434 453 434 453 26,200
2020/06/15 446 446 423 423 14,200
2020/06/12 450 457 445 446 22,100
2020/06/11 466 466 454 454 12,700
2020/06/10 459 470 458 470 13,000
2020/06/09 468 468 457 460 10,000
2020/06/08 472 472 460 467 18,500
2020/06/05 465 473 464 471 13,900
2020/06/04 478 478 465 469 12,000
2020/06/03 472 474 470 474 13,800
2020/06/02 467 471 467 471 16,400
2020/06/01 470 473 462 462 13,700
2020/05/29 480 484 465 465 33,600
2020/05/28 480 480 474 480 28,300
2020/05/27 469 478 468 478 37,600
2020/05/26 469 470 466 470 17,300
2020/05/25 473 476 460 469 25,500
2020/05/22 455 455 441 441 10,800
2020/05/21 453 453 445 450 5,100
2020/05/20 451 453 445 453 12,500
2020/05/19 453 453 443 450 11,200
2020/05/18 435 445 431 445 9,600
2020/05/15 429 434 421 434 16,100
2020/05/14 443 443 424 425 17,900
2020/05/13 446 446 441 443 11,400
2020/05/12 456 459 449 449 3,600
2020/05/11 465 465 448 457 16,800
2020/05/08 452 460 445 460 9,000
2020/05/07 445 452 444 446 13,900
2020/05/01 470 470 446 447 22,600
2020/04/30 478 478 467 476 25,500
2020/04/28 465 478 446 478 38,600
2020/04/27 458 467 455 467 16,800
2020/04/24 465 465 452 458 22,700
2020/04/23 451 466 445 466 16,800
2020/04/22 451 453 439 450 25,000
2020/04/21 444 453 428 450 44,800
2020/04/20 445 466 438 452 33,100
2020/04/17 470 475 451 451 24,000
2020/04/16 446 470 446 470 25,000
2020/04/15 476 476 450 453 27,900
2020/04/14 464 478 456 476 28,100
2020/04/13 467 467 454 460 15,600
2020/04/10 468 474 460 474 11,800
2020/04/09 481 481 460 468 14,800
2020/04/08 450 483 449 483 66,700
2020/04/07 434 450 428 450 30,300
2020/04/06 409 426 402 426 36,600
2020/04/03 411 430 405 409 23,900
2020/04/02 425 430 411 413 30,700
2020/04/01 459 465 438 440 29,900
2020/03/31 475 475 457 467 20,400
2020/03/30 489 489 441 476 86,600
2020/03/27 507 508 479 495 180,600
2020/03/26 498 500 484 500 94,700
2020/03/25 497 498 479 498 62,300
2020/03/24 499 499 484 495 68,500
2020/03/23 480 495 465 495 112,300
2020/03/19 470 486 469 485 79,400
2020/03/18 463 487 451 467 70,900
2020/03/17 402 489 393 467 106,500
2020/03/16 391 419 389 410 58,900
2020/03/13 381 398 375 391 83,500
2020/03/12 402 410 391 401 50,800
2020/03/11 404 426 404 410 47,100
2020/03/10 370 420 360 420 55,100
2020/03/09 415 415 370 371 35,600
2020/03/06 420 433 419 419 35,200
2020/03/05 433 438 428 428 22,900
2020/03/04 420 435 420 425 27,000
2020/03/03 433 436 420 420 42,900
2020/03/02 427 449 422 432 92,900
2020/02/28 432 445 431 440 134,500
2020/02/27 444 448 432 440 60,500
2020/02/26 431 450 431 447 53,800
2020/02/25 437 464 433 435 88,200
2020/02/21 431 464 431 464 88,100
2020/02/20 455 460 427 427 42,000
2020/02/19 453 462 451 455 15,000
2020/02/18 461 462 450 450 30,800
2020/02/17 459 463 455 461 9,200
2020/02/14 455 463 455 463 11,700
2020/02/13 455 460 452 455 11,800
2020/02/12 465 465 448 460 32,200
2020/02/10 467 479 467 473 14,800
2020/02/07 478 489 466 466 26,400
2020/02/06 467 487 467 485 39,200
2020/02/05 465 468 460 461 14,000
2020/02/04 455 463 454 462 6,500
2020/02/03 451 465 451 459 16,700
2020/01/31 455 473 455 465 10,700
2020/01/30 459 459 450 454 17,200
2020/01/29 458 462 456 459 12,500
2020/01/28 457 461 450 461 23,800
2020/01/27 468 468 461 461 24,300
2020/01/24 484 484 474 474 15,600
2020/01/23 481 488 481 483 12,300
2020/01/22 485 490 485 487 15,700
2020/01/21 480 489 480 482 15,600
2020/01/20 481 485 478 478 28,600
2020/01/17 487 487 481 481 26,500
2020/01/16 488 491 482 483 19,000
2020/01/15 494 494 487 488 17,800
2020/01/14 491 499 490 494 17,400
2020/01/10 492 498 487 495 36,700
2020/01/09 452 499 452 499 101,600
2020/01/08 459 459 449 451 29,100
2020/01/07 452 462 452 459 26,000
2020/01/06 452 456 450 451 32,000

このページの先頭へ