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 |
|---|---|---|---|---|---|
| 2024/12/30 | 272 | 275 | 270 | 274 | 51,300 |
| 2024/12/27 | 271 | 271 | 267 | 270 | 66,800 |
| 2024/12/26 | 265 | 269 | 262 | 269 | 94,400 |
| 2024/12/25 | 263 | 266 | 262 | 265 | 84,100 |
| 2024/12/24 | 263 | 263 | 261 | 263 | 62,600 |
| 2024/12/23 | 262 | 263 | 260 | 262 | 48,000 |
| 2024/12/20 | 261 | 263 | 261 | 261 | 64,200 |
| 2024/12/19 | 260 | 261 | 259 | 260 | 37,500 |
| 2024/12/18 | 259 | 261 | 258 | 261 | 68,200 |
| 2024/12/17 | 260 | 260 | 257 | 258 | 135,100 |
| 2024/12/16 | 262 | 262 | 258 | 260 | 59,100 |
| 2024/12/13 | 261 | 263 | 259 | 260 | 57,300 |
| 2024/12/12 | 262 | 262 | 259 | 261 | 80,300 |
| 2024/12/11 | 264 | 264 | 260 | 260 | 54,400 |
| 2024/12/10 | 265 | 265 | 260 | 263 | 51,700 |
| 2024/12/09 | 260 | 264 | 260 | 262 | 92,900 |
| 2024/12/06 | 260 | 261 | 258 | 260 | 79,000 |
| 2024/12/05 | 261 | 262 | 259 | 261 | 46,900 |
| 2024/12/04 | 264 | 265 | 259 | 259 | 134,900 |
| 2024/12/03 | 268 | 268 | 262 | 263 | 77,000 |
| 2024/12/02 | 270 | 270 | 265 | 265 | 62,000 |
| 2024/11/29 | 267 | 269 | 266 | 269 | 16,000 |
| 2024/11/28 | 266 | 270 | 266 | 266 | 22,800 |
| 2024/11/27 | 269 | 272 | 266 | 266 | 79,700 |
| 2024/11/26 | 276 | 278 | 267 | 269 | 102,900 |
| 2024/11/25 | 280 | 280 | 275 | 276 | 41,400 |
| 2024/11/22 | 280 | 280 | 277 | 280 | 21,900 |
| 2024/11/21 | 278 | 279 | 278 | 279 | 9,200 |
| 2024/11/20 | 277 | 279 | 277 | 277 | 15,100 |
| 2024/11/19 | 278 | 280 | 278 | 278 | 46,700 |
| 2024/11/18 | 277 | 280 | 276 | 276 | 29,900 |
| 2024/11/15 | 277 | 278 | 273 | 277 | 57,200 |
| 2024/11/14 | 278 | 279 | 276 | 277 | 28,700 |
| 2024/11/13 | 278 | 280 | 276 | 277 | 21,300 |
| 2024/11/12 | 278 | 281 | 277 | 278 | 25,400 |
| 2024/11/11 | 275 | 278 | 275 | 276 | 33,500 |
| 2024/11/08 | 274 | 276 | 272 | 274 | 69,000 |
| 2024/11/07 | 273 | 278 | 273 | 277 | 36,900 |
| 2024/11/06 | 272 | 275 | 271 | 274 | 34,500 |
| 2024/11/05 | 275 | 277 | 271 | 271 | 60,300 |
| 2024/11/01 | 276 | 276 | 270 | 272 | 42,800 |
| 2024/10/31 | 269 | 276 | 267 | 276 | 54,400 |
| 2024/10/30 | 276 | 277 | 269 | 269 | 240,600 |
| 2024/10/29 | 272 | 278 | 272 | 277 | 45,000 |
| 2024/10/28 | 273 | 275 | 272 | 274 | 47,400 |
| 2024/10/25 | 280 | 280 | 274 | 274 | 47,100 |
| 2024/10/24 | 278 | 279 | 276 | 279 | 33,100 |
| 2024/10/23 | 280 | 282 | 278 | 278 | 36,900 |
| 2024/10/22 | 281 | 283 | 280 | 281 | 20,200 |
| 2024/10/21 | 284 | 288 | 281 | 282 | 44,800 |
| 2024/10/18 | 281 | 283 | 280 | 280 | 44,200 |
| 2024/10/17 | 284 | 284 | 281 | 281 | 32,500 |
| 2024/10/16 | 283 | 287 | 283 | 283 | 16,500 |
| 2024/10/15 | 283 | 285 | 283 | 283 | 37,100 |
| 2024/10/11 | 286 | 286 | 283 | 285 | 32,000 |
| 2024/10/10 | 286 | 286 | 285 | 286 | 54,100 |
| 2024/10/09 | 289 | 290 | 286 | 286 | 29,300 |
| 2024/10/08 | 293 | 293 | 288 | 290 | 31,800 |
| 2024/10/07 | 295 | 296 | 292 | 293 | 25,100 |
| 2024/10/04 | 290 | 294 | 289 | 294 | 43,200 |
| 2024/10/03 | 292 | 292 | 288 | 288 | 20,100 |
| 2024/10/02 | 293 | 293 | 288 | 288 | 28,700 |
| 2024/10/01 | 293 | 294 | 289 | 293 | 19,400 |
| 2024/09/30 | 281 | 291 | 281 | 288 | 57,100 |
| 2024/09/27 | 293 | 296 | 291 | 294 | 28,200 |
| 2024/09/26 | 294 | 297 | 293 | 297 | 37,700 |
| 2024/09/25 | 295 | 295 | 290 | 294 | 35,600 |
| 2024/09/24 | 295 | 295 | 289 | 293 | 33,200 |
| 2024/09/20 | 290 | 293 | 290 | 291 | 21,700 |
| 2024/09/19 | 286 | 290 | 285 | 288 | 33,800 |
| 2024/09/18 | 287 | 288 | 284 | 284 | 23,300 |
| 2024/09/17 | 287 | 288 | 283 | 284 | 30,100 |
| 2024/09/13 | 286 | 287 | 283 | 285 | 15,600 |
| 2024/09/12 | 290 | 291 | 286 | 286 | 32,000 |
| 2024/09/11 | 291 | 291 | 283 | 286 | 67,800 |
| 2024/09/10 | 294 | 294 | 291 | 292 | 9,900 |
| 2024/09/09 | 290 | 293 | 287 | 291 | 49,700 |
| 2024/09/06 | 296 | 296 | 292 | 293 | 31,500 |
| 2024/09/05 | 298 | 299 | 293 | 293 | 45,900 |
| 2024/09/04 | 301 | 304 | 295 | 296 | 61,500 |
| 2024/09/03 | 305 | 306 | 303 | 303 | 45,100 |
| 2024/09/02 | 306 | 306 | 302 | 304 | 27,400 |
| 2024/08/30 | 302 | 305 | 302 | 304 | 15,400 |
| 2024/08/29 | 303 | 304 | 301 | 303 | 13,500 |
| 2024/08/28 | 306 | 306 | 301 | 304 | 21,800 |
| 2024/08/27 | 299 | 306 | 299 | 304 | 44,700 |
| 2024/08/26 | 299 | 300 | 297 | 299 | 18,200 |
| 2024/08/23 | 299 | 299 | 297 | 298 | 27,100 |
| 2024/08/22 | 300 | 300 | 296 | 298 | 27,700 |
| 2024/08/21 | 301 | 301 | 297 | 297 | 17,300 |
| 2024/08/20 | 298 | 301 | 296 | 300 | 31,000 |
| 2024/08/19 | 297 | 304 | 295 | 296 | 73,100 |
| 2024/08/16 | 298 | 298 | 293 | 297 | 34,200 |
| 2024/08/15 | 297 | 298 | 292 | 295 | 26,300 |
| 2024/08/14 | 296 | 297 | 292 | 295 | 22,800 |
| 2024/08/13 | 288 | 293 | 286 | 292 | 56,000 |
| 2024/08/09 | 289 | 298 | 283 | 286 | 96,500 |
| 2024/08/08 | 284 | 292 | 281 | 281 | 72,600 |
| 2024/08/07 | 278 | 295 | 278 | 282 | 88,200 |
| 2024/08/06 | 266 | 287 | 263 | 278 | 170,200 |
| 2024/08/05 | 290 | 290 | 250 | 250 | 235,800 |
| 2024/08/02 | 302 | 302 | 293 | 295 | 169,900 |
| 2024/08/01 | 309 | 309 | 302 | 305 | 39,500 |
| 2024/07/31 | 309 | 310 | 302 | 310 | 62,000 |
| 2024/07/30 | 312 | 313 | 301 | 301 | 206,400 |
| 2024/07/29 | 311 | 312 | 309 | 312 | 52,100 |
| 2024/07/26 | 308 | 311 | 304 | 305 | 79,100 |
| 2024/07/25 | 309 | 309 | 304 | 304 | 76,300 |
| 2024/07/24 | 312 | 312 | 308 | 309 | 47,400 |
| 2024/07/23 | 311 | 312 | 308 | 311 | 66,200 |
| 2024/07/22 | 311 | 311 | 307 | 310 | 62,000 |
| 2024/07/19 | 312 | 312 | 308 | 310 | 55,100 |
| 2024/07/18 | 309 | 312 | 309 | 310 | 57,900 |
| 2024/07/17 | 309 | 311 | 308 | 311 | 46,700 |
| 2024/07/16 | 310 | 310 | 306 | 308 | 36,000 |
| 2024/07/12 | 303 | 307 | 302 | 306 | 45,800 |
| 2024/07/11 | 302 | 304 | 300 | 303 | 47,600 |
| 2024/07/10 | 306 | 306 | 300 | 301 | 86,900 |
| 2024/07/09 | 309 | 310 | 303 | 303 | 96,500 |
| 2024/07/08 | 314 | 314 | 309 | 309 | 48,400 |
| 2024/07/05 | 316 | 316 | 311 | 311 | 62,700 |
| 2024/07/04 | 313 | 314 | 312 | 312 | 55,500 |
| 2024/07/03 | 315 | 315 | 312 | 312 | 44,800 |
| 2024/07/02 | 313 | 317 | 311 | 313 | 71,700 |
| 2024/07/01 | 311 | 313 | 310 | 310 | 59,400 |
| 2024/06/28 | 310 | 311 | 308 | 311 | 29,300 |
| 2024/06/27 | 307 | 313 | 306 | 307 | 57,600 |
| 2024/06/26 | 307 | 307 | 304 | 306 | 25,300 |
| 2024/06/25 | 303 | 307 | 302 | 304 | 97,100 |
| 2024/06/24 | 297 | 302 | 296 | 302 | 68,000 |
| 2024/06/21 | 294 | 297 | 293 | 297 | 53,100 |
| 2024/06/20 | 301 | 302 | 291 | 294 | 190,900 |
| 2024/06/19 | 300 | 301 | 297 | 301 | 52,000 |
| 2024/06/18 | 300 | 302 | 294 | 297 | 189,000 |
| 2024/06/17 | 307 | 307 | 301 | 302 | 42,100 |
| 2024/06/14 | 303 | 308 | 302 | 308 | 45,200 |
| 2024/06/13 | 309 | 309 | 302 | 304 | 50,000 |
| 2024/06/12 | 308 | 309 | 307 | 307 | 18,900 |
| 2024/06/11 | 305 | 309 | 305 | 306 | 33,100 |
| 2024/06/10 | 301 | 305 | 301 | 305 | 54,800 |
| 2024/06/07 | 302 | 303 | 301 | 301 | 18,000 |
| 2024/06/06 | 306 | 306 | 300 | 302 | 52,100 |
| 2024/06/05 | 311 | 311 | 302 | 303 | 55,200 |
| 2024/06/04 | 307 | 310 | 305 | 310 | 60,200 |
| 2024/06/03 | 303 | 308 | 302 | 307 | 68,300 |
| 2024/05/31 | 302 | 306 | 299 | 302 | 186,300 |
| 2024/05/30 | 300 | 301 | 296 | 301 | 80,100 |
| 2024/05/29 | 308 | 308 | 299 | 300 | 104,100 |
| 2024/05/28 | 305 | 308 | 305 | 306 | 79,000 |
| 2024/05/27 | 307 | 309 | 303 | 305 | 82,700 |
| 2024/05/24 | 308 | 311 | 305 | 305 | 144,200 |
| 2024/05/23 | 313 | 313 | 308 | 310 | 84,700 |
| 2024/05/22 | 321 | 321 | 313 | 313 | 122,700 |
| 2024/05/21 | 326 | 328 | 322 | 322 | 40,000 |
| 2024/05/20 | 328 | 331 | 324 | 325 | 83,900 |
| 2024/05/17 | 320 | 327 | 320 | 323 | 74,700 |
| 2024/05/16 | 329 | 329 | 320 | 323 | 99,100 |
| 2024/05/15 | 350 | 350 | 327 | 328 | 294,600 |
| 2024/05/14 | 356 | 358 | 353 | 356 | 75,300 |
| 2024/05/13 | 358 | 359 | 354 | 358 | 78,200 |
| 2024/05/10 | 360 | 360 | 356 | 358 | 49,800 |
| 2024/05/09 | 362 | 362 | 357 | 359 | 34,500 |
| 2024/05/08 | 362 | 362 | 359 | 361 | 26,000 |
| 2024/05/07 | 362 | 362 | 359 | 360 | 47,400 |
| 2024/05/02 | 359 | 362 | 358 | 361 | 34,400 |
| 2024/05/01 | 360 | 360 | 356 | 359 | 38,400 |
| 2024/04/30 | 355 | 362 | 355 | 357 | 66,600 |
| 2024/04/26 | 364 | 364 | 355 | 355 | 209,700 |
| 2024/04/25 | 363 | 367 | 363 | 364 | 37,400 |
| 2024/04/24 | 363 | 367 | 363 | 366 | 40,300 |
| 2024/04/23 | 364 | 364 | 358 | 361 | 32,100 |
| 2024/04/22 | 355 | 362 | 355 | 360 | 55,500 |
| 2024/04/19 | 363 | 363 | 351 | 356 | 93,200 |
| 2024/04/18 | 358 | 364 | 357 | 364 | 38,400 |
| 2024/04/17 | 363 | 363 | 355 | 358 | 90,400 |
| 2024/04/16 | 372 | 372 | 361 | 361 | 101,300 |
| 2024/04/15 | 370 | 373 | 366 | 371 | 45,400 |
| 2024/04/12 | 373 | 373 | 369 | 369 | 54,700 |
| 2024/04/11 | 366 | 373 | 365 | 373 | 66,600 |
| 2024/04/10 | 371 | 372 | 368 | 368 | 38,400 |
| 2024/04/09 | 366 | 370 | 365 | 369 | 42,400 |
| 2024/04/08 | 371 | 371 | 366 | 366 | 63,700 |
| 2024/04/05 | 367 | 369 | 364 | 367 | 59,000 |
| 2024/04/04 | 372 | 373 | 369 | 371 | 37,500 |
| 2024/04/03 | 368 | 375 | 367 | 371 | 67,500 |
| 2024/04/02 | 375 | 376 | 367 | 369 | 87,200 |
| 2024/04/01 | 380 | 380 | 373 | 375 | 88,900 |
| 2024/03/29 | 378 | 381 | 374 | 377 | 81,100 |
| 2024/03/28 | 383 | 385 | 377 | 378 | 156,000 |
| 2024/03/27 | 394 | 395 | 390 | 394 | 160,700 |
| 2024/03/26 | 391 | 391 | 386 | 388 | 162,400 |
| 2024/03/25 | 398 | 398 | 390 | 392 | 165,300 |
| 2024/03/22 | 401 | 402 | 395 | 400 | 113,400 |
| 2024/03/21 | 410 | 410 | 398 | 400 | 181,500 |
| 2024/03/19 | 408 | 414 | 407 | 412 | 75,700 |
| 2024/03/18 | 407 | 412 | 405 | 406 | 58,800 |
| 2024/03/15 | 404 | 410 | 401 | 407 | 74,500 |
| 2024/03/14 | 403 | 404 | 399 | 404 | 13,100 |
| 2024/03/13 | 404 | 404 | 397 | 399 | 33,200 |
| 2024/03/12 | 395 | 400 | 389 | 400 | 57,500 |
| 2024/03/11 | 403 | 406 | 391 | 397 | 107,500 |
| 2024/03/08 | 403 | 407 | 400 | 404 | 52,500 |
| 2024/03/07 | 409 | 411 | 404 | 407 | 77,400 |
| 2024/03/06 | 399 | 410 | 399 | 406 | 73,700 |
| 2024/03/05 | 400 | 405 | 396 | 403 | 32,700 |
| 2024/03/04 | 403 | 403 | 396 | 401 | 83,300 |
| 2024/03/01 | 405 | 407 | 400 | 401 | 45,200 |
| 2024/02/29 | 406 | 408 | 402 | 403 | 61,700 |
| 2024/02/28 | 413 | 415 | 406 | 406 | 46,600 |
| 2024/02/27 | 409 | 417 | 408 | 417 | 106,900 |
| 2024/02/26 | 400 | 409 | 400 | 409 | 62,800 |
| 2024/02/22 | 400 | 400 | 396 | 397 | 43,300 |
| 2024/02/21 | 398 | 402 | 395 | 399 | 57,600 |
| 2024/02/20 | 401 | 402 | 398 | 398 | 48,900 |
| 2024/02/19 | 392 | 398 | 390 | 398 | 56,000 |
| 2024/02/16 | 385 | 391 | 385 | 390 | 41,700 |
| 2024/02/15 | 393 | 393 | 383 | 383 | 44,000 |
| 2024/02/14 | 395 | 395 | 387 | 387 | 77,600 |
| 2024/02/13 | 402 | 402 | 391 | 394 | 78,000 |
| 2024/02/09 | 404 | 411 | 392 | 395 | 173,500 |
| 2024/02/08 | 423 | 423 | 411 | 422 | 103,800 |
| 2024/02/07 | 410 | 426 | 410 | 423 | 105,300 |
| 2024/02/06 | 413 | 413 | 408 | 408 | 40,300 |
| 2024/02/05 | 408 | 413 | 405 | 413 | 50,400 |
| 2024/02/02 | 402 | 412 | 399 | 405 | 122,400 |
| 2024/02/01 | 404 | 405 | 401 | 402 | 27,400 |
| 2024/01/31 | 401 | 405 | 398 | 405 | 53,100 |
| 2024/01/30 | 406 | 406 | 399 | 401 | 186,200 |
| 2024/01/29 | 400 | 407 | 400 | 406 | 77,800 |
| 2024/01/26 | 401 | 403 | 396 | 397 | 68,700 |
| 2024/01/25 | 398 | 403 | 397 | 400 | 46,400 |
| 2024/01/24 | 399 | 400 | 396 | 397 | 24,400 |
| 2024/01/23 | 405 | 407 | 399 | 399 | 65,000 |
| 2024/01/22 | 402 | 411 | 402 | 405 | 113,900 |
| 2024/01/19 | 400 | 400 | 394 | 398 | 76,800 |
| 2024/01/18 | 391 | 402 | 391 | 399 | 100,400 |
| 2024/01/17 | 397 | 403 | 395 | 395 | 73,500 |
| 2024/01/16 | 401 | 401 | 397 | 397 | 54,200 |
| 2024/01/15 | 388 | 404 | 388 | 401 | 193,200 |
| 2024/01/12 | 393 | 399 | 385 | 388 | 154,700 |
| 2024/01/11 | 406 | 407 | 395 | 395 | 93,100 |
| 2024/01/10 | 392 | 409 | 392 | 405 | 168,800 |
| 2024/01/09 | 387 | 395 | 387 | 393 | 89,200 |
| 2024/01/05 | 384 | 385 | 381 | 384 | 55,100 |
| 2024/01/04 | 373 | 379 | 371 | 376 | 71,600 |