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
2022/12/30 233 238 233 236 84,800
2022/12/29 233 235 231 232 94,400
2022/12/28 232 236 232 234 99,000
2022/12/27 232 234 232 232 119,000
2022/12/26 233 234 230 230 135,100
2022/12/23 229 236 227 235 180,100
2022/12/22 234 234 229 231 200,000
2022/12/21 240 241 231 231 216,400
2022/12/20 248 249 238 242 311,800
2022/12/19 246 246 241 244 158,500
2022/12/16 250 253 248 248 52,700
2022/12/15 249 252 249 251 69,400
2022/12/14 251 251 248 248 81,700
2022/12/13 250 253 250 250 87,800
2022/12/12 246 251 246 250 135,100
2022/12/09 244 248 243 247 105,900
2022/12/08 248 248 243 244 129,900
2022/12/07 244 249 243 246 119,400
2022/12/06 250 250 245 245 153,500
2022/12/05 253 254 251 252 89,100
2022/12/02 257 257 253 253 159,500
2022/12/01 262 262 257 257 127,900
2022/11/30 263 263 261 261 91,900
2022/11/29 267 267 263 263 135,600
2022/11/28 268 269 265 267 89,000
2022/11/25 271 271 267 267 95,700
2022/11/24 268 271 268 271 113,300
2022/11/22 269 270 267 267 70,500
2022/11/21 267 270 265 268 134,200
2022/11/18 259 267 259 267 132,800
2022/11/17 258 259 253 259 143,700
2022/11/16 264 264 258 259 161,900
2022/11/15 267 268 265 265 90,800
2022/11/14 269 270 267 268 97,800
2022/11/11 276 279 267 271 382,800
2022/11/10 283 284 280 282 71,500
2022/11/09 282 285 281 283 40,000
2022/11/08 280 282 279 282 47,900
2022/11/07 277 280 275 280 41,700
2022/11/04 278 279 276 277 55,200
2022/11/02 278 280 278 278 50,900
2022/11/01 279 282 277 278 58,700
2022/10/31 280 280 272 278 178,500
2022/10/28 281 282 276 276 272,900
2022/10/27 284 285 281 283 47,200
2022/10/26 281 285 281 284 50,300
2022/10/25 277 282 277 280 92,100
2022/10/24 280 280 276 277 80,000
2022/10/21 281 281 278 278 94,300
2022/10/20 284 285 281 281 51,700
2022/10/19 284 287 283 285 71,400
2022/10/18 283 284 279 283 77,300
2022/10/17 281 283 280 280 46,400
2022/10/14 284 284 279 284 78,400
2022/10/13 284 285 280 280 86,100
2022/10/12 289 289 285 285 80,900
2022/10/11 291 293 289 290 61,000
2022/10/07 296 297 294 294 60,800
2022/10/06 295 297 295 296 49,900
2022/10/05 295 296 293 294 50,900
2022/10/04 291 294 290 292 74,500
2022/10/03 289 289 285 288 63,200
2022/09/30 293 294 289 292 66,800
2022/09/29 295 295 292 295 75,200
2022/09/28 291 295 287 295 119,100
2022/09/27 292 294 290 293 70,800
2022/09/26 298 298 290 292 170,800
2022/09/22 303 303 299 299 92,600
2022/09/21 302 303 300 303 97,000
2022/09/20 303 304 301 304 104,700
2022/09/16 306 307 303 303 112,600
2022/09/15 310 311 307 308 73,100
2022/09/14 310 311 309 309 65,800
2022/09/13 313 313 311 313 45,700
2022/09/12 311 313 309 313 62,500
2022/09/09 310 315 310 310 66,000
2022/09/08 312 314 312 312 36,300
2022/09/07 313 315 310 312 54,300
2022/09/06 315 316 310 313 105,800
2022/09/05 320 320 314 315 113,400
2022/09/02 318 320 317 320 48,600
2022/09/01 320 321 318 318 142,900
2022/08/31 323 325 321 322 47,100
2022/08/30 323 325 321 325 73,900
2022/08/29 324 324 321 322 69,800
2022/08/26 325 326 324 325 29,600
2022/08/25 325 327 324 325 59,800
2022/08/24 324 325 322 324 46,000
2022/08/23 325 325 323 324 39,500
2022/08/22 324 325 323 325 29,600
2022/08/19 324 325 323 324 32,100
2022/08/18 325 325 323 324 60,300
2022/08/17 322 327 322 325 76,000
2022/08/16 321 323 320 321 121,800
2022/08/15 324 325 321 322 107,000
2022/08/12 326 327 323 324 99,600
2022/08/10 328 328 326 326 41,700
2022/08/09 331 332 327 328 74,700
2022/08/08 331 332 329 332 68,400
2022/08/05 330 334 330 334 63,500
2022/08/04 332 332 330 330 51,800
2022/08/03 336 336 330 330 99,200
2022/08/02 336 336 334 336 39,500
2022/08/01 335 338 335 338 28,500
2022/07/29 336 337 333 335 39,400
2022/07/28 338 339 335 336 35,200
2022/07/27 339 339 337 337 22,500
2022/07/26 338 341 338 339 34,900
2022/07/25 339 340 337 339 28,600
2022/07/22 338 338 336 338 37,000
2022/07/21 335 338 335 337 45,500
2022/07/20 334 337 334 336 46,900
2022/07/19 335 336 333 336 23,900
2022/07/15 332 334 331 333 42,800
2022/07/14 333 335 332 332 38,000
2022/07/13 334 336 333 333 15,100
2022/07/12 338 338 333 333 31,600
2022/07/11 337 339 334 339 64,900
2022/07/08 334 338 332 334 51,900
2022/07/07 335 337 333 334 37,100
2022/07/06 335 336 333 333 30,100
2022/07/05 335 338 335 335 20,800
2022/07/04 338 338 334 335 26,400
2022/07/01 340 340 333 335 75,400
2022/06/30 339 341 336 336 57,600
2022/06/29 340 342 337 337 39,300
2022/06/28 340 342 339 342 24,600
2022/06/27 343 343 339 341 19,600
2022/06/24 344 344 339 340 24,700
2022/06/23 341 343 339 342 22,200
2022/06/22 345 345 340 340 21,800
2022/06/21 342 343 340 343 19,600
2022/06/20 342 342 339 339 28,800
2022/06/17 340 343 340 341 23,000
2022/06/16 343 346 341 342 20,400
2022/06/15 341 343 340 340 39,200
2022/06/14 341 344 341 341 24,300
2022/06/13 343 345 342 345 21,000
2022/06/10 347 350 346 346 24,600
2022/06/09 349 352 347 351 38,600
2022/06/08 347 350 346 349 22,000
2022/06/07 346 348 345 345 22,200
2022/06/06 344 346 343 345 15,100
2022/06/03 348 348 343 343 31,000
2022/06/02 347 350 347 347 16,200
2022/06/01 348 350 345 350 39,600
2022/05/31 344 346 343 346 22,400
2022/05/30 346 347 341 341 50,700
2022/05/27 345 345 341 345 27,600
2022/05/26 341 345 340 340 21,900
2022/05/25 340 343 340 341 30,300
2022/05/24 345 345 340 340 22,000
2022/05/23 343 345 342 344 23,700
2022/05/20 343 343 340 343 63,100
2022/05/19 342 344 340 342 26,100
2022/05/18 345 350 344 350 17,300
2022/05/17 345 345 341 344 24,600
2022/05/16 352 352 344 345 16,300
2022/05/13 340 350 340 350 40,600
2022/05/12 343 347 342 342 26,500
2022/05/11 343 345 340 343 34,400
2022/05/10 342 347 342 344 18,700
2022/05/09 349 350 343 343 27,700
2022/05/06 347 353 347 349 23,800
2022/05/02 348 353 345 350 28,600
2022/04/28 338 350 338 346 51,400
2022/04/27 342 344 338 338 59,300
2022/04/26 347 347 344 346 30,100
2022/04/25 351 351 346 347 24,900
2022/04/22 348 350 347 349 20,900
2022/04/21 354 354 350 352 36,600
2022/04/20 348 354 348 351 49,400
2022/04/19 346 348 345 346 26,000
2022/04/18 346 347 344 346 17,800
2022/04/15 348 350 347 348 46,000
2022/04/14 350 352 347 352 23,400
2022/04/13 345 348 344 348 53,700
2022/04/12 351 352 345 345 62,900
2022/04/11 359 359 350 354 79,300
2022/04/08 364 364 355 359 76,100
2022/04/07 366 366 364 364 38,900
2022/04/06 374 375 368 368 39,100
2022/04/05 375 377 372 374 45,400
2022/04/04 375 375 371 374 28,300
2022/04/01 370 375 364 372 58,100
2022/03/31 370 377 370 372 53,000
2022/03/30 377 378 369 373 75,500
2022/03/29 380 384 377 384 101,900
2022/03/28 383 385 378 383 64,800
2022/03/25 376 381 376 379 63,700
2022/03/24 371 376 370 376 60,600
2022/03/23 373 374 370 373 54,200
2022/03/22 376 378 370 370 57,000
2022/03/18 370 375 370 372 67,800
2022/03/17 370 375 369 374 69,500
2022/03/16 378 378 368 369 66,700
2022/03/15 372 379 371 374 33,200
2022/03/14 371 375 370 371 29,500
2022/03/11 367 375 367 367 69,300
2022/03/10 378 383 378 383 44,500
2022/03/09 374 378 368 368 48,500
2022/03/08 379 382 370 374 48,500
2022/03/07 390 391 377 379 62,000
2022/03/04 391 395 390 391 39,700
2022/03/03 395 397 393 393 15,700
2022/03/02 396 396 391 391 52,200
2022/03/01 404 404 396 396 34,600
2022/02/28 397 401 394 400 39,500
2022/02/25 404 404 394 397 52,000
2022/02/24 405 405 396 402 30,900
2022/02/22 405 405 400 403 14,800
2022/02/21 407 407 404 406 8,200
2022/02/18 403 408 403 406 20,200
2022/02/17 409 409 404 407 13,600
2022/02/16 410 410 401 407 23,600
2022/02/15 409 409 405 409 15,700
2022/02/14 405 409 403 407 21,100
2022/02/10 401 406 400 404 75,300
2022/02/09 420 422 413 421 37,900
2022/02/08 414 418 410 417 26,900
2022/02/07 409 410 405 410 14,400
2022/02/04 403 409 403 407 10,500
2022/02/03 404 410 402 405 17,500
2022/02/02 402 408 400 405 24,300
2022/02/01 404 404 399 399 9,900
2022/01/31 401 403 400 402 10,100
2022/01/28 400 401 398 401 10,200
2022/01/27 405 405 396 396 27,800
2022/01/26 406 406 401 401 9,900
2022/01/25 404 405 399 401 27,000
2022/01/24 401 404 397 404 22,400
2022/01/21 395 399 394 399 20,900
2022/01/20 395 400 395 395 16,500
2022/01/19 400 402 396 396 26,500
2022/01/18 403 408 401 403 29,500
2022/01/17 398 401 397 400 19,200
2022/01/14 397 399 396 397 20,400
2022/01/13 400 400 397 397 7,300
2022/01/12 399 402 396 398 36,400
2022/01/11 397 398 395 397 24,100
2022/01/07 400 402 394 396 35,800
2022/01/06 402 404 398 398 25,100
2022/01/05 405 406 402 403 17,400
2022/01/04 405 405 400 403 15,300

このページの先頭へ