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 |
---|---|---|---|---|---|
2023/12/29 | 372 | 373 | 368 | 372 | 46,200 |
2023/12/28 | 364 | 372 | 363 | 368 | 76,200 |
2023/12/27 | 359 | 365 | 359 | 364 | 107,100 |
2023/12/26 | 360 | 366 | 357 | 360 | 141,100 |
2023/12/25 | 373 | 373 | 364 | 364 | 73,000 |
2023/12/22 | 365 | 370 | 363 | 368 | 47,700 |
2023/12/21 | 371 | 371 | 362 | 362 | 73,500 |
2023/12/20 | 370 | 374 | 369 | 371 | 55,400 |
2023/12/19 | 365 | 369 | 362 | 368 | 85,000 |
2023/12/18 | 366 | 366 | 358 | 361 | 84,300 |
2023/12/15 | 363 | 372 | 363 | 370 | 69,200 |
2023/12/14 | 370 | 372 | 362 | 362 | 81,800 |
2023/12/13 | 373 | 373 | 369 | 370 | 59,800 |
2023/12/12 | 377 | 379 | 372 | 373 | 79,100 |
2023/12/11 | 377 | 380 | 375 | 379 | 57,900 |
2023/12/08 | 383 | 383 | 372 | 372 | 110,900 |
2023/12/07 | 389 | 389 | 384 | 387 | 68,300 |
2023/12/06 | 383 | 391 | 383 | 389 | 50,800 |
2023/12/05 | 389 | 393 | 384 | 384 | 64,700 |
2023/12/04 | 381 | 391 | 380 | 389 | 93,000 |
2023/12/01 | 389 | 389 | 382 | 384 | 70,800 |
2023/11/30 | 379 | 388 | 379 | 388 | 82,400 |
2023/11/29 | 385 | 386 | 379 | 380 | 86,600 |
2023/11/28 | 383 | 385 | 379 | 383 | 89,300 |
2023/11/27 | 381 | 387 | 381 | 384 | 70,100 |
2023/11/24 | 377 | 381 | 377 | 378 | 75,200 |
2023/11/22 | 372 | 378 | 372 | 374 | 122,300 |
2023/11/21 | 381 | 381 | 373 | 375 | 161,900 |
2023/11/20 | 385 | 389 | 380 | 380 | 130,600 |
2023/11/17 | 386 | 386 | 380 | 386 | 85,700 |
2023/11/16 | 390 | 396 | 386 | 386 | 72,300 |
2023/11/15 | 389 | 396 | 389 | 391 | 97,100 |
2023/11/14 | 384 | 389 | 384 | 388 | 47,900 |
2023/11/13 | 388 | 396 | 384 | 386 | 107,200 |
2023/11/10 | 370 | 389 | 369 | 389 | 269,400 |
2023/11/09 | 388 | 396 | 388 | 391 | 267,300 |
2023/11/08 | 398 | 399 | 386 | 386 | 141,300 |
2023/11/07 | 391 | 401 | 389 | 396 | 130,600 |
2023/11/06 | 386 | 391 | 382 | 391 | 169,900 |
2023/11/02 | 381 | 385 | 376 | 379 | 137,300 |
2023/11/01 | 382 | 384 | 376 | 379 | 125,200 |
2023/10/31 | 375 | 379 | 368 | 376 | 163,500 |
2023/10/30 | 378 | 382 | 371 | 372 | 273,100 |
2023/10/27 | 378 | 383 | 376 | 382 | 104,100 |
2023/10/26 | 378 | 382 | 374 | 378 | 199,200 |
2023/10/25 | 381 | 385 | 378 | 378 | 97,300 |
2023/10/24 | 391 | 392 | 369 | 381 | 269,700 |
2023/10/23 | 388 | 401 | 382 | 395 | 341,800 |
2023/10/20 | 382 | 390 | 379 | 389 | 166,400 |
2023/10/19 | 392 | 392 | 385 | 386 | 116,000 |
2023/10/18 | 390 | 395 | 386 | 394 | 105,000 |
2023/10/17 | 395 | 402 | 386 | 389 | 144,300 |
2023/10/16 | 397 | 398 | 388 | 391 | 138,400 |
2023/10/13 | 404 | 408 | 399 | 399 | 188,700 |
2023/10/12 | 414 | 414 | 408 | 411 | 82,000 |
2023/10/11 | 419 | 419 | 411 | 413 | 52,600 |
2023/10/10 | 409 | 419 | 409 | 417 | 81,800 |
2023/10/06 | 404 | 411 | 400 | 409 | 94,700 |
2023/10/05 | 405 | 412 | 400 | 406 | 152,400 |
2023/10/04 | 395 | 413 | 395 | 399 | 479,300 |
2023/10/03 | 413 | 413 | 398 | 400 | 331,900 |
2023/10/02 | 428 | 434 | 418 | 421 | 381,900 |
2023/09/29 | 439 | 442 | 423 | 425 | 196,200 |
2023/09/28 | 437 | 448 | 434 | 439 | 195,800 |
2023/09/27 | 448 | 448 | 436 | 446 | 260,600 |
2023/09/26 | 459 | 459 | 449 | 456 | 152,300 |
2023/09/25 | 456 | 466 | 455 | 461 | 141,400 |
2023/09/22 | 448 | 457 | 444 | 452 | 219,400 |
2023/09/21 | 457 | 458 | 450 | 452 | 177,100 |
2023/09/20 | 470 | 478 | 458 | 459 | 237,500 |
2023/09/19 | 450 | 473 | 445 | 473 | 560,500 |
2023/09/15 | 456 | 463 | 445 | 446 | 190,100 |
2023/09/14 | 447 | 453 | 441 | 452 | 171,100 |
2023/09/13 | 463 | 463 | 446 | 449 | 178,200 |
2023/09/12 | 452 | 468 | 448 | 464 | 506,500 |
2023/09/11 | 455 | 455 | 438 | 445 | 315,000 |
2023/09/08 | 455 | 462 | 446 | 452 | 296,100 |
2023/09/07 | 436 | 460 | 435 | 453 | 463,700 |
2023/09/06 | 419 | 437 | 418 | 436 | 371,700 |
2023/09/05 | 409 | 418 | 407 | 418 | 198,400 |
2023/09/04 | 401 | 407 | 397 | 401 | 118,400 |
2023/09/01 | 398 | 400 | 396 | 400 | 111,700 |
2023/08/31 | 396 | 401 | 396 | 398 | 87,200 |
2023/08/30 | 400 | 400 | 393 | 397 | 75,100 |
2023/08/29 | 400 | 401 | 395 | 395 | 138,800 |
2023/08/28 | 403 | 404 | 399 | 399 | 50,600 |
2023/08/25 | 395 | 404 | 393 | 398 | 89,900 |
2023/08/24 | 401 | 401 | 395 | 401 | 95,400 |
2023/08/23 | 392 | 402 | 392 | 401 | 91,200 |
2023/08/22 | 393 | 396 | 388 | 392 | 81,100 |
2023/08/21 | 381 | 392 | 381 | 392 | 151,700 |
2023/08/18 | 376 | 384 | 375 | 384 | 112,400 |
2023/08/17 | 376 | 384 | 374 | 381 | 83,000 |
2023/08/16 | 385 | 388 | 377 | 377 | 133,900 |
2023/08/15 | 375 | 391 | 375 | 391 | 198,400 |
2023/08/14 | 388 | 390 | 362 | 367 | 336,300 |
2023/08/10 | 402 | 404 | 395 | 403 | 114,900 |
2023/08/09 | 402 | 408 | 397 | 407 | 96,600 |
2023/08/08 | 414 | 414 | 398 | 398 | 148,300 |
2023/08/07 | 416 | 416 | 406 | 415 | 120,100 |
2023/08/04 | 414 | 425 | 414 | 416 | 125,800 |
2023/08/03 | 411 | 417 | 408 | 415 | 116,500 |
2023/08/02 | 419 | 420 | 411 | 417 | 166,700 |
2023/08/01 | 429 | 439 | 426 | 427 | 259,700 |
2023/07/31 | 424 | 435 | 420 | 434 | 287,600 |
2023/07/28 | 423 | 425 | 414 | 417 | 316,300 |
2023/07/27 | 412 | 424 | 410 | 423 | 129,600 |
2023/07/26 | 419 | 419 | 409 | 415 | 193,800 |
2023/07/25 | 419 | 435 | 416 | 424 | 306,200 |
2023/07/24 | 415 | 421 | 412 | 420 | 215,200 |
2023/07/21 | 415 | 421 | 407 | 414 | 278,600 |
2023/07/20 | 410 | 418 | 403 | 411 | 457,800 |
2023/07/19 | 387 | 428 | 387 | 418 | 1,734,000 |
2023/07/18 | 378 | 386 | 378 | 382 | 124,400 |
2023/07/14 | 389 | 391 | 376 | 382 | 130,900 |
2023/07/13 | 390 | 396 | 382 | 391 | 126,600 |
2023/07/12 | 404 | 404 | 390 | 391 | 145,900 |
2023/07/11 | 410 | 412 | 404 | 405 | 121,600 |
2023/07/10 | 414 | 415 | 405 | 408 | 155,900 |
2023/07/07 | 415 | 426 | 413 | 416 | 185,900 |
2023/07/06 | 427 | 434 | 417 | 420 | 301,800 |
2023/07/05 | 428 | 437 | 419 | 433 | 412,400 |
2023/07/04 | 403 | 421 | 396 | 418 | 294,000 |
2023/07/03 | 398 | 408 | 398 | 404 | 111,500 |
2023/06/30 | 385 | 400 | 383 | 400 | 199,500 |
2023/06/29 | 387 | 389 | 380 | 385 | 124,300 |
2023/06/28 | 375 | 387 | 375 | 387 | 144,300 |
2023/06/27 | 385 | 385 | 371 | 375 | 155,400 |
2023/06/26 | 390 | 393 | 381 | 385 | 119,100 |
2023/06/23 | 397 | 403 | 387 | 395 | 222,100 |
2023/06/22 | 406 | 407 | 390 | 391 | 245,600 |
2023/06/21 | 406 | 410 | 399 | 405 | 212,000 |
2023/06/20 | 393 | 409 | 387 | 409 | 392,500 |
2023/06/19 | 366 | 395 | 365 | 390 | 322,800 |
2023/06/16 | 365 | 367 | 357 | 364 | 229,600 |
2023/06/15 | 377 | 377 | 360 | 361 | 392,300 |
2023/06/14 | 390 | 390 | 375 | 378 | 254,900 |
2023/06/13 | 375 | 389 | 373 | 387 | 364,900 |
2023/06/12 | 358 | 374 | 356 | 372 | 275,500 |
2023/06/09 | 353 | 355 | 349 | 353 | 127,900 |
2023/06/08 | 348 | 354 | 347 | 351 | 120,900 |
2023/06/07 | 352 | 353 | 343 | 349 | 173,300 |
2023/06/06 | 338 | 351 | 337 | 347 | 195,000 |
2023/06/05 | 342 | 342 | 335 | 339 | 223,300 |
2023/06/02 | 328 | 335 | 326 | 335 | 168,300 |
2023/06/01 | 326 | 339 | 321 | 323 | 346,100 |
2023/05/31 | 328 | 332 | 311 | 313 | 233,700 |
2023/05/30 | 330 | 334 | 327 | 333 | 210,500 |
2023/05/29 | 320 | 330 | 318 | 330 | 233,900 |
2023/05/26 | 318 | 324 | 313 | 316 | 114,300 |
2023/05/25 | 308 | 320 | 308 | 318 | 139,700 |
2023/05/24 | 303 | 312 | 303 | 310 | 95,100 |
2023/05/23 | 316 | 317 | 303 | 305 | 158,300 |
2023/05/22 | 312 | 316 | 311 | 315 | 113,200 |
2023/05/19 | 311 | 315 | 310 | 310 | 153,200 |
2023/05/18 | 308 | 313 | 304 | 310 | 175,100 |
2023/05/17 | 301 | 308 | 299 | 305 | 177,400 |
2023/05/16 | 306 | 306 | 299 | 302 | 94,000 |
2023/05/15 | 299 | 307 | 286 | 305 | 279,000 |
2023/05/12 | 295 | 305 | 293 | 299 | 332,200 |
2023/05/11 | 288 | 292 | 283 | 290 | 69,500 |
2023/05/10 | 285 | 294 | 285 | 288 | 123,900 |
2023/05/09 | 286 | 289 | 284 | 286 | 139,000 |
2023/05/08 | 280 | 287 | 280 | 285 | 148,000 |
2023/05/02 | 280 | 280 | 277 | 280 | 50,000 |
2023/05/01 | 276 | 280 | 276 | 280 | 82,600 |
2023/04/28 | 272 | 276 | 270 | 274 | 96,700 |
2023/04/27 | 266 | 273 | 266 | 269 | 281,300 |
2023/04/26 | 273 | 274 | 266 | 266 | 400,100 |
2023/04/25 | 276 | 287 | 275 | 287 | 469,700 |
2023/04/24 | 276 | 276 | 274 | 276 | 139,600 |
2023/04/21 | 275 | 278 | 273 | 276 | 67,300 |
2023/04/20 | 272 | 277 | 272 | 275 | 46,200 |
2023/04/19 | 280 | 281 | 271 | 272 | 177,600 |
2023/04/18 | 275 | 277 | 273 | 277 | 90,700 |
2023/04/17 | 271 | 274 | 269 | 272 | 49,900 |
2023/04/14 | 270 | 273 | 270 | 270 | 55,200 |
2023/04/13 | 271 | 273 | 270 | 273 | 38,100 |
2023/04/12 | 274 | 274 | 271 | 274 | 43,600 |
2023/04/11 | 275 | 276 | 273 | 275 | 59,200 |
2023/04/10 | 274 | 281 | 273 | 275 | 76,800 |
2023/04/07 | 267 | 277 | 266 | 273 | 165,800 |
2023/04/06 | 270 | 272 | 266 | 266 | 66,300 |
2023/04/05 | 277 | 277 | 271 | 271 | 87,300 |
2023/04/04 | 274 | 278 | 272 | 277 | 68,000 |
2023/04/03 | 280 | 280 | 275 | 275 | 43,800 |
2023/03/31 | 278 | 281 | 276 | 279 | 106,500 |
2023/03/30 | 272 | 279 | 271 | 278 | 69,400 |
2023/03/29 | 269 | 275 | 269 | 274 | 153,000 |
2023/03/28 | 273 | 273 | 267 | 268 | 73,600 |
2023/03/27 | 270 | 275 | 270 | 274 | 58,800 |
2023/03/24 | 274 | 274 | 266 | 269 | 96,600 |
2023/03/23 | 265 | 272 | 264 | 272 | 83,100 |
2023/03/22 | 267 | 267 | 264 | 266 | 60,500 |
2023/03/20 | 261 | 264 | 258 | 261 | 92,500 |
2023/03/17 | 261 | 265 | 260 | 265 | 60,100 |
2023/03/16 | 257 | 259 | 254 | 257 | 75,100 |
2023/03/15 | 268 | 268 | 262 | 264 | 80,400 |
2023/03/14 | 266 | 266 | 258 | 261 | 131,500 |
2023/03/13 | 275 | 276 | 264 | 269 | 496,700 |
2023/03/10 | 281 | 283 | 277 | 278 | 109,000 |
2023/03/09 | 286 | 286 | 280 | 284 | 110,600 |
2023/03/08 | 273 | 287 | 273 | 286 | 236,500 |
2023/03/07 | 277 | 277 | 272 | 274 | 97,400 |
2023/03/06 | 270 | 277 | 266 | 277 | 224,900 |
2023/03/03 | 271 | 271 | 262 | 269 | 122,000 |
2023/03/02 | 265 | 275 | 264 | 270 | 237,900 |
2023/03/01 | 261 | 263 | 260 | 263 | 55,500 |
2023/02/28 | 266 | 266 | 260 | 260 | 115,900 |
2023/02/27 | 254 | 266 | 254 | 266 | 233,100 |
2023/02/24 | 253 | 255 | 252 | 253 | 103,900 |
2023/02/22 | 255 | 255 | 250 | 253 | 54,400 |
2023/02/21 | 255 | 256 | 252 | 254 | 76,600 |
2023/02/20 | 248 | 257 | 248 | 253 | 157,500 |
2023/02/17 | 245 | 249 | 244 | 247 | 68,500 |
2023/02/16 | 240 | 245 | 240 | 245 | 58,900 |
2023/02/15 | 240 | 240 | 238 | 240 | 60,300 |
2023/02/14 | 241 | 242 | 238 | 241 | 52,400 |
2023/02/13 | 242 | 243 | 237 | 239 | 143,500 |
2023/02/10 | 241 | 249 | 241 | 245 | 125,400 |
2023/02/09 | 243 | 244 | 240 | 240 | 61,600 |
2023/02/08 | 246 | 247 | 242 | 243 | 55,000 |
2023/02/07 | 247 | 248 | 246 | 246 | 19,400 |
2023/02/06 | 248 | 249 | 245 | 247 | 49,400 |
2023/02/03 | 249 | 249 | 246 | 247 | 53,000 |
2023/02/02 | 251 | 252 | 248 | 248 | 55,600 |
2023/02/01 | 253 | 253 | 248 | 250 | 45,100 |
2023/01/31 | 247 | 252 | 246 | 251 | 92,800 |
2023/01/30 | 251 | 252 | 247 | 247 | 259,200 |
2023/01/27 | 249 | 251 | 247 | 250 | 82,200 |
2023/01/26 | 251 | 252 | 247 | 247 | 74,700 |
2023/01/25 | 243 | 252 | 242 | 251 | 174,400 |
2023/01/24 | 241 | 244 | 240 | 243 | 88,300 |
2023/01/23 | 235 | 242 | 234 | 242 | 102,600 |
2023/01/20 | 234 | 236 | 233 | 234 | 47,800 |
2023/01/19 | 233 | 235 | 232 | 235 | 78,000 |
2023/01/18 | 233 | 238 | 233 | 235 | 77,600 |
2023/01/17 | 232 | 236 | 232 | 233 | 73,700 |
2023/01/16 | 230 | 233 | 229 | 230 | 176,900 |
2023/01/13 | 233 | 235 | 231 | 231 | 77,300 |
2023/01/12 | 240 | 240 | 234 | 234 | 81,700 |
2023/01/11 | 239 | 240 | 239 | 240 | 56,900 |
2023/01/10 | 231 | 239 | 231 | 239 | 120,700 |
2023/01/06 | 229 | 233 | 228 | 231 | 66,900 |
2023/01/05 | 231 | 232 | 228 | 229 | 103,600 |
2023/01/04 | 235 | 235 | 231 | 231 | 85,800 |