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
2021/12/30 402 407 400 403 35,200
2021/12/29 400 403 398 403 24,800
2021/12/28 400 400 395 400 26,500
2021/12/27 397 399 395 399 32,500
2021/12/24 405 405 395 397 26,000
2021/12/23 395 398 395 397 21,100
2021/12/22 402 402 395 397 20,600
2021/12/21 400 402 397 400 18,100
2021/12/20 410 410 400 400 13,600
2021/12/17 417 417 410 410 14,300
2021/12/16 413 417 412 417 25,400
2021/12/15 408 416 408 413 9,600
2021/12/14 405 412 405 410 13,500
2021/12/13 413 413 405 409 16,600
2021/12/10 420 420 411 413 22,700
2021/12/09 416 416 409 413 11,800
2021/12/08 410 414 408 414 22,400
2021/12/07 405 411 396 411 38,300
2021/12/06 408 408 401 401 12,300
2021/12/03 407 410 403 406 17,500
2021/12/02 394 403 394 399 23,300
2021/12/01 391 402 391 396 16,500
2021/11/30 400 405 393 393 35,200
2021/11/29 405 405 400 400 31,200
2021/11/26 415 415 405 405 30,100
2021/11/25 418 420 413 418 22,400
2021/11/24 414 416 411 415 19,200
2021/11/22 406 412 406 412 6,500
2021/11/19 410 410 407 407 8,700
2021/11/18 410 415 406 406 22,000
2021/11/17 407 410 406 406 14,700
2021/11/16 410 411 407 409 14,900
2021/11/15 410 413 408 408 16,700
2021/11/12 404 416 404 413 31,100
2021/11/11 416 424 413 420 33,800
2021/11/10 410 417 409 415 23,300
2021/11/09 414 419 409 410 29,400
2021/11/08 413 417 412 413 19,500
2021/11/05 413 413 410 411 8,400
2021/11/04 416 418 412 418 30,000
2021/11/02 412 412 406 406 20,600
2021/11/01 415 417 410 415 14,800
2021/10/29 409 411 407 409 11,900
2021/10/28 413 416 409 411 106,100
2021/10/27 414 414 410 412 14,300
2021/10/26 411 416 409 416 24,100
2021/10/25 410 412 408 409 17,800
2021/10/22 408 410 407 410 16,300
2021/10/21 410 411 408 409 9,800
2021/10/20 414 414 407 412 44,000
2021/10/19 425 425 408 416 55,200
2021/10/18 411 420 406 420 33,500
2021/10/15 406 413 404 411 22,300
2021/10/14 404 406 403 404 12,500
2021/10/13 405 408 403 406 16,400
2021/10/12 405 408 404 408 16,600
2021/10/11 404 410 404 406 16,200
2021/10/08 407 409 403 403 37,200
2021/10/07 405 408 405 408 5,900
2021/10/06 405 410 405 405 22,400
2021/10/05 407 407 402 404 24,600
2021/10/04 415 416 408 408 20,900
2021/10/01 420 420 410 410 18,600
2021/09/30 427 427 420 420 17,700
2021/09/29 416 428 414 428 48,200
2021/09/28 425 428 418 428 30,500
2021/09/27 423 427 421 425 24,200
2021/09/24 422 422 417 422 31,800
2021/09/22 421 421 415 416 20,900
2021/09/21 420 420 415 419 25,600
2021/09/17 421 422 415 422 34,900
2021/09/16 419 422 414 422 37,200
2021/09/15 423 423 416 421 37,800
2021/09/14 424 425 421 425 37,000
2021/09/13 422 424 418 424 39,200
2021/09/10 420 421 417 421 43,500
2021/09/09 418 419 416 419 16,900
2021/09/08 417 419 413 419 29,600
2021/09/07 417 417 410 416 30,500
2021/09/06 414 416 413 415 16,800
2021/09/03 408 414 408 414 21,300
2021/09/02 409 410 407 408 8,500
2021/09/01 409 410 407 410 14,300
2021/08/31 408 410 407 407 13,000
2021/08/30 409 409 408 409 5,100
2021/08/27 407 409 405 407 15,100
2021/08/26 409 409 407 408 8,200
2021/08/25 410 410 406 408 12,900
2021/08/24 406 407 405 407 12,300
2021/08/23 403 405 402 405 13,700
2021/08/20 404 404 398 398 19,200
2021/08/19 401 404 399 399 10,400
2021/08/18 402 403 400 402 24,000
2021/08/17 406 406 401 401 16,000
2021/08/16 407 407 403 403 27,300
2021/08/13 409 410 407 407 11,100
2021/08/12 409 409 407 408 10,700
2021/08/11 405 409 404 407 30,300
2021/08/10 408 409 402 404 42,600
2021/08/06 406 408 403 406 24,100
2021/08/05 407 410 405 405 20,100
2021/08/04 412 415 408 409 14,300
2021/08/03 415 418 411 412 19,300
2021/08/02 415 416 414 416 17,700
2021/07/30 412 413 410 411 12,300
2021/07/29 411 415 411 415 19,800
2021/07/28 413 415 410 410 11,800
2021/07/27 413 413 410 413 13,000
2021/07/26 415 415 410 412 11,500
2021/07/21 410 411 408 410 13,900
2021/07/20 408 408 405 405 15,400
2021/07/19 410 414 410 410 15,600
2021/07/16 410 415 410 412 7,100
2021/07/15 416 416 410 410 12,000
2021/07/14 414 416 413 415 9,400
2021/07/13 414 416 410 415 12,500
2021/07/12 410 414 410 414 13,500
2021/07/09 405 410 405 405 38,500
2021/07/08 411 413 408 408 23,900
2021/07/07 416 418 411 411 20,100
2021/07/06 418 419 417 417 5,400
2021/07/05 421 421 418 418 11,500
2021/07/02 420 421 417 421 18,200
2021/07/01 421 421 416 416 21,100
2021/06/30 421 422 416 416 21,600
2021/06/29 422 424 418 421 20,500
2021/06/28 419 421 418 421 21,000
2021/06/25 415 417 413 417 13,200
2021/06/24 412 414 410 414 10,000
2021/06/23 413 415 411 411 17,200
2021/06/22 416 417 411 414 20,900
2021/06/21 414 414 409 409 27,600
2021/06/18 417 417 414 414 18,500
2021/06/17 416 418 414 416 14,400
2021/06/16 415 418 415 416 9,300
2021/06/15 414 419 414 418 18,200
2021/06/14 416 418 416 416 5,800
2021/06/11 418 419 414 414 40,100
2021/06/10 419 421 419 419 9,300
2021/06/09 421 422 419 419 6,200
2021/06/08 424 424 418 422 12,100
2021/06/07 424 424 418 420 13,200
2021/06/04 421 423 418 420 11,100
2021/06/03 421 425 418 422 12,100
2021/06/02 417 422 417 421 18,300
2021/06/01 415 420 412 420 19,200
2021/05/31 421 421 415 415 15,400
2021/05/28 416 421 415 421 24,200
2021/05/27 424 424 414 414 28,400
2021/05/26 425 430 424 426 19,600
2021/05/25 429 430 425 429 16,900
2021/05/24 420 428 420 428 24,600
2021/05/21 420 422 419 419 13,500
2021/05/20 415 423 415 420 22,200
2021/05/19 416 418 411 414 29,000
2021/05/18 416 421 415 420 22,300
2021/05/17 415 418 415 415 16,500
2021/05/14 408 417 406 411 37,200
2021/05/13 409 416 408 410 23,300
2021/05/12 411 413 408 409 22,400
2021/05/11 416 416 410 410 24,300
2021/05/10 418 421 413 416 19,800
2021/05/07 414 419 410 419 17,500
2021/05/06 414 419 412 412 19,300
2021/04/30 413 418 412 413 21,000
2021/04/28 414 418 412 412 28,700
2021/04/27 413 414 411 411 11,800
2021/04/26 415 417 412 412 24,700
2021/04/23 420 426 414 415 41,800
2021/04/22 421 424 412 417 33,500
2021/04/21 420 420 414 414 29,900
2021/04/20 432 434 421 421 34,600
2021/04/19 440 442 435 435 11,800
2021/04/16 444 446 440 440 17,900
2021/04/15 434 444 434 444 19,200
2021/04/14 435 436 431 434 20,700
2021/04/13 439 443 434 434 18,500
2021/04/12 440 443 435 435 11,600
2021/04/09 443 443 436 436 22,900
2021/04/08 447 447 437 437 29,000
2021/04/07 445 453 445 453 16,500
2021/04/06 457 457 442 445 31,200
2021/04/05 456 458 452 457 26,700
2021/04/02 452 457 448 456 10,900
2021/04/01 450 454 447 450 14,100
2021/03/31 445 456 445 451 21,200
2021/03/30 469 469 449 452 55,600
2021/03/29 456 474 453 474 105,000
2021/03/26 442 453 442 453 45,600
2021/03/25 447 450 438 442 33,600
2021/03/24 450 471 437 437 148,300
2021/03/23 454 455 449 450 21,500
2021/03/22 453 453 447 450 38,200
2021/03/19 451 458 451 458 51,800
2021/03/18 456 457 450 457 38,100
2021/03/17 453 457 449 457 24,100
2021/03/16 450 453 447 453 21,900
2021/03/15 450 453 449 450 25,200
2021/03/12 448 451 444 450 43,100
2021/03/11 450 455 445 455 19,000
2021/03/10 452 453 444 446 28,300
2021/03/09 450 458 446 457 31,800
2021/03/08 449 449 442 449 21,900
2021/03/05 444 449 437 449 31,100
2021/03/04 441 444 438 444 15,100
2021/03/03 439 440 437 440 10,400
2021/03/02 440 440 434 439 21,700
2021/03/01 440 444 437 444 14,500
2021/02/26 439 439 435 435 20,700
2021/02/25 443 443 438 438 17,500
2021/02/24 440 443 436 443 23,900
2021/02/22 437 439 436 438 8,400
2021/02/19 436 438 435 437 10,700
2021/02/18 445 445 435 435 31,200
2021/02/17 445 449 444 444 15,800
2021/02/16 450 452 447 450 14,600
2021/02/15 446 448 442 448 15,900
2021/02/12 450 452 445 445 21,500
2021/02/10 458 468 454 454 36,100
2021/02/09 447 455 444 455 11,000
2021/02/08 452 455 446 449 27,500
2021/02/05 443 450 441 450 16,200
2021/02/04 442 442 437 440 8,500
2021/02/03 437 441 437 440 6,400
2021/02/02 436 437 434 436 10,800
2021/02/01 438 439 436 436 7,100
2021/01/29 443 443 438 438 11,600
2021/01/28 442 448 442 443 27,300
2021/01/27 452 452 443 448 13,400
2021/01/26 445 450 441 450 11,000
2021/01/25 440 447 440 444 15,400
2021/01/22 442 442 440 440 8,100
2021/01/21 448 448 438 441 20,000
2021/01/20 448 449 445 445 5,700
2021/01/19 448 449 447 447 4,800
2021/01/18 452 452 444 444 3,100
2021/01/15 462 462 454 454 6,300
2021/01/14 454 468 452 461 14,600
2021/01/13 458 458 447 456 14,900
2021/01/12 464 464 456 459 9,000
2021/01/08 452 470 450 470 21,400
2021/01/07 448 453 446 452 17,500
2021/01/06 441 444 441 443 4,200
2021/01/05 435 442 435 439 7,100
2021/01/04 445 447 435 435 11,700

このページの先頭へ