ＴＢＳホールディングス(9401)の株価時系列情報
ＴＢＳホールディングス(9401)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 4,940 | 4,978 | 4,899 | 4,974 | 169,500 |
| 2025/07/29 | 4,890 | 4,934 | 4,873 | 4,923 | 215,400 |
| 2025/07/28 | 5,000 | 5,009 | 4,901 | 4,913 | 156,900 |
| 2025/07/25 | 5,045 | 5,058 | 4,978 | 4,996 | 210,900 |
| 2025/07/24 | 5,056 | 5,107 | 4,910 | 5,044 | 225,300 |
| 2025/07/23 | 5,000 | 5,040 | 4,925 | 5,033 | 318,900 |
| 2025/07/22 | 5,008 | 5,055 | 4,916 | 4,957 | 235,100 |
| 2025/07/18 | 4,954 | 4,979 | 4,926 | 4,944 | 174,500 |
| 2025/07/17 | 4,890 | 4,943 | 4,875 | 4,941 | 148,800 |
| 2025/07/16 | 4,786 | 4,945 | 4,786 | 4,916 | 264,800 |
| 2025/07/15 | 4,842 | 4,860 | 4,762 | 4,766 | 217,700 |
| 2025/07/14 | 4,755 | 4,828 | 4,737 | 4,772 | 223,800 |
| 2025/07/11 | 4,763 | 4,888 | 4,735 | 4,781 | 364,000 |
| 2025/07/10 | 4,806 | 4,817 | 4,721 | 4,730 | 324,400 |
| 2025/07/09 | 4,742 | 4,763 | 4,684 | 4,741 | 161,400 |
| 2025/07/08 | 4,786 | 4,800 | 4,728 | 4,742 | 207,800 |
| 2025/07/07 | 4,772 | 4,938 | 4,772 | 4,839 | 231,200 |
| 2025/07/04 | 4,839 | 4,874 | 4,740 | 4,772 | 226,000 |
| 2025/07/03 | 5,012 | 5,036 | 4,831 | 4,848 | 340,000 |
| 2025/07/02 | 5,014 | 5,087 | 4,991 | 5,025 | 364,700 |
| 2025/07/01 | 5,047 | 5,123 | 5,017 | 5,048 | 247,000 |
| 2025/06/30 | 5,111 | 5,150 | 5,060 | 5,060 | 378,600 |
| 2025/06/27 | 4,925 | 5,071 | 4,925 | 5,071 | 562,900 |
| 2025/06/26 | 4,715 | 4,860 | 4,715 | 4,855 | 341,800 |
| 2025/06/25 | 4,714 | 4,727 | 4,613 | 4,709 | 246,100 |
| 2025/06/24 | 4,722 | 4,750 | 4,664 | 4,681 | 164,600 |
| 2025/06/23 | 4,620 | 4,681 | 4,580 | 4,653 | 152,200 |
| 2025/06/20 | 4,710 | 4,745 | 4,672 | 4,691 | 202,700 |
| 2025/06/19 | 4,698 | 4,744 | 4,675 | 4,732 | 135,200 |
| 2025/06/18 | 4,625 | 4,713 | 4,625 | 4,700 | 147,200 |
| 2025/06/17 | 4,589 | 4,705 | 4,580 | 4,649 | 264,100 |
| 2025/06/16 | 4,647 | 4,698 | 4,569 | 4,607 | 243,500 |
| 2025/06/13 | 4,497 | 4,547 | 4,491 | 4,523 | 303,900 |
| 2025/06/12 | 4,440 | 4,480 | 4,411 | 4,453 | 183,600 |
| 2025/06/11 | 4,477 | 4,484 | 4,433 | 4,452 | 182,900 |
| 2025/06/10 | 4,531 | 4,579 | 4,475 | 4,483 | 250,400 |
| 2025/06/09 | 4,489 | 4,545 | 4,473 | 4,519 | 194,300 |
| 2025/06/06 | 4,486 | 4,522 | 4,435 | 4,446 | 205,300 |
| 2025/06/05 | 4,500 | 4,519 | 4,440 | 4,467 | 342,100 |
| 2025/06/04 | 4,560 | 4,595 | 4,518 | 4,541 | 204,500 |
| 2025/06/03 | 4,618 | 4,618 | 4,560 | 4,572 | 181,000 |
| 2025/06/02 | 4,589 | 4,633 | 4,580 | 4,633 | 202,900 |
| 2025/05/30 | 4,631 | 4,684 | 4,616 | 4,630 | 223,500 |
| 2025/05/29 | 4,699 | 4,762 | 4,676 | 4,701 | 215,100 |
| 2025/05/28 | 4,837 | 4,841 | 4,676 | 4,681 | 282,900 |
| 2025/05/27 | 4,737 | 4,795 | 4,730 | 4,755 | 200,200 |
| 2025/05/26 | 4,758 | 4,786 | 4,697 | 4,750 | 219,300 |
| 2025/05/23 | 4,674 | 4,761 | 4,674 | 4,745 | 245,900 |
| 2025/05/22 | 4,613 | 4,680 | 4,603 | 4,633 | 243,300 |
| 2025/05/21 | 4,731 | 4,785 | 4,660 | 4,665 | 308,900 |
| 2025/05/20 | 4,760 | 4,789 | 4,629 | 4,661 | 524,300 |
| 2025/05/19 | 4,679 | 4,785 | 4,664 | 4,738 | 305,100 |
| 2025/05/16 | 4,547 | 4,769 | 4,547 | 4,709 | 500,600 |
| 2025/05/15 | 4,502 | 4,547 | 4,467 | 4,514 | 311,500 |
| 2025/05/14 | 4,521 | 4,581 | 4,475 | 4,562 | 281,800 |
| 2025/05/13 | 4,656 | 4,656 | 4,545 | 4,560 | 274,300 |
| 2025/05/12 | 4,636 | 4,670 | 4,591 | 4,646 | 262,300 |
| 2025/05/09 | 4,676 | 4,689 | 4,622 | 4,635 | 239,400 |
| 2025/05/08 | 4,662 | 4,699 | 4,580 | 4,688 | 166,500 |
| 2025/05/07 | 4,595 | 4,670 | 4,558 | 4,666 | 312,000 |
| 2025/05/02 | 4,750 | 4,750 | 4,615 | 4,626 | 395,400 |
| 2025/05/01 | 4,750 | 4,852 | 4,732 | 4,785 | 310,300 |
| 2025/04/30 | 4,756 | 4,798 | 4,672 | 4,771 | 349,900 |
| 2025/04/28 | 4,738 | 4,788 | 4,704 | 4,761 | 345,800 |
| 2025/04/25 | 4,727 | 4,848 | 4,698 | 4,757 | 446,800 |
| 2025/04/24 | 4,821 | 4,841 | 4,601 | 4,679 | 638,900 |
| 2025/04/23 | 4,961 | 4,964 | 4,838 | 4,875 | 621,100 |
| 2025/04/22 | 4,771 | 4,879 | 4,720 | 4,879 | 584,500 |
| 2025/04/21 | 4,690 | 4,785 | 4,633 | 4,748 | 513,200 |
| 2025/04/18 | 4,488 | 4,810 | 4,450 | 4,690 | 957,200 |
| 2025/04/17 | 4,284 | 4,443 | 4,284 | 4,373 | 192,900 |
| 2025/04/16 | 4,314 | 4,336 | 4,271 | 4,306 | 224,000 |
| 2025/04/15 | 4,488 | 4,490 | 4,296 | 4,337 | 323,800 |
| 2025/04/14 | 4,402 | 4,478 | 4,360 | 4,429 | 325,900 |
| 2025/04/11 | 4,450 | 4,450 | 4,312 | 4,342 | 367,500 |
| 2025/04/10 | 4,322 | 4,528 | 4,221 | 4,518 | 659,600 |
| 2025/04/09 | 4,184 | 4,277 | 4,132 | 4,182 | 404,900 |
| 2025/04/08 | 4,054 | 4,292 | 3,991 | 4,237 | 573,400 |
| 2025/04/07 | 4,048 | 4,093 | 3,915 | 3,930 | 539,400 |
| 2025/04/04 | 4,320 | 4,368 | 4,185 | 4,248 | 473,600 |
| 2025/04/03 | 4,109 | 4,344 | 4,107 | 4,318 | 340,400 |
| 2025/04/02 | 4,265 | 4,265 | 4,179 | 4,259 | 170,900 |
| 2025/04/01 | 4,265 | 4,347 | 4,265 | 4,283 | 167,500 |
| 2025/03/31 | 4,248 | 4,308 | 4,209 | 4,264 | 292,400 |
| 2025/03/28 | 4,422 | 4,488 | 4,300 | 4,431 | 276,900 |
| 2025/03/27 | 4,433 | 4,521 | 4,425 | 4,479 | 388,700 |
| 2025/03/26 | 4,435 | 4,506 | 4,434 | 4,479 | 306,900 |
| 2025/03/25 | 4,399 | 4,418 | 4,347 | 4,375 | 255,700 |
| 2025/03/24 | 4,400 | 4,400 | 4,348 | 4,351 | 234,000 |
| 2025/03/21 | 4,313 | 4,394 | 4,311 | 4,361 | 276,500 |
| 2025/03/19 | 4,341 | 4,370 | 4,312 | 4,313 | 204,700 |
| 2025/03/18 | 4,311 | 4,365 | 4,291 | 4,340 | 239,000 |
| 2025/03/17 | 4,259 | 4,320 | 4,248 | 4,306 | 206,500 |
| 2025/03/14 | 4,230 | 4,271 | 4,205 | 4,247 | 224,800 |
| 2025/03/13 | 4,228 | 4,264 | 4,211 | 4,231 | 185,700 |
| 2025/03/12 | 4,116 | 4,277 | 4,109 | 4,246 | 343,700 |
| 2025/03/11 | 4,147 | 4,171 | 4,071 | 4,152 | 328,600 |
| 2025/03/10 | 4,251 | 4,289 | 4,217 | 4,217 | 270,400 |
| 2025/03/07 | 4,251 | 4,296 | 4,194 | 4,294 | 332,200 |
| 2025/03/06 | 4,197 | 4,266 | 4,197 | 4,229 | 259,800 |
| 2025/03/05 | 4,142 | 4,210 | 4,127 | 4,179 | 215,100 |
| 2025/03/04 | 4,150 | 4,176 | 4,107 | 4,153 | 228,400 |
| 2025/03/03 | 4,121 | 4,173 | 4,105 | 4,164 | 305,000 |
| 2025/02/28 | 4,135 | 4,163 | 4,071 | 4,081 | 304,300 |
| 2025/02/27 | 4,160 | 4,200 | 4,141 | 4,169 | 242,100 |
| 2025/02/26 | 4,152 | 4,181 | 4,079 | 4,165 | 331,500 |
| 2025/02/25 | 4,187 | 4,205 | 4,142 | 4,193 | 336,500 |
| 2025/02/21 | 4,345 | 4,355 | 4,225 | 4,245 | 280,900 |
| 2025/02/20 | 4,302 | 4,393 | 4,300 | 4,349 | 300,400 |
| 2025/02/19 | 4,423 | 4,423 | 4,259 | 4,306 | 351,200 |
| 2025/02/18 | 4,440 | 4,498 | 4,410 | 4,452 | 290,800 |
| 2025/02/17 | 4,500 | 4,665 | 4,391 | 4,391 | 640,600 |
| 2025/02/14 | 4,312 | 4,472 | 4,291 | 4,434 | 503,300 |
| 2025/02/13 | 4,349 | 4,349 | 4,253 | 4,272 | 465,400 |
| 2025/02/12 | 4,326 | 4,355 | 4,243 | 4,268 | 439,300 |
| 2025/02/10 | 4,190 | 4,288 | 4,132 | 4,256 | 375,800 |
| 2025/02/07 | 4,247 | 4,295 | 4,088 | 4,252 | 597,000 |
| 2025/02/06 | 4,221 | 4,328 | 4,216 | 4,317 | 411,000 |
| 2025/02/05 | 4,179 | 4,220 | 4,149 | 4,220 | 453,800 |
| 2025/02/04 | 4,260 | 4,269 | 4,120 | 4,179 | 348,800 |
| 2025/02/03 | 4,195 | 4,336 | 4,136 | 4,222 | 513,200 |
| 2025/01/31 | 4,277 | 4,290 | 4,147 | 4,245 | 379,300 |
| 2025/01/30 | 4,191 | 4,332 | 4,191 | 4,300 | 454,400 |
| 2025/01/29 | 3,930 | 4,213 | 3,911 | 4,160 | 656,700 |
| 2025/01/28 | 3,900 | 3,944 | 3,867 | 3,920 | 395,000 |
| 2025/01/27 | 3,864 | 3,976 | 3,854 | 3,945 | 491,200 |
| 2025/01/24 | 3,715 | 3,849 | 3,675 | 3,828 | 477,900 |
| 2025/01/23 | 3,845 | 3,849 | 3,682 | 3,715 | 424,100 |
| 2025/01/22 | 3,810 | 3,936 | 3,801 | 3,846 | 376,200 |
| 2025/01/21 | 3,786 | 3,841 | 3,684 | 3,796 | 441,300 |
| 2025/01/20 | 3,619 | 3,801 | 3,606 | 3,770 | 926,200 |
| 2025/01/17 | 3,535 | 3,562 | 3,490 | 3,549 | 353,800 |
| 2025/01/16 | 3,573 | 3,614 | 3,554 | 3,571 | 242,100 |
| 2025/01/15 | 3,623 | 3,640 | 3,536 | 3,571 | 370,700 |
| 2025/01/14 | 3,700 | 3,748 | 3,605 | 3,623 | 346,800 |
| 2025/01/10 | 3,715 | 3,792 | 3,715 | 3,732 | 441,300 |
| 2025/01/09 | 3,844 | 3,845 | 3,745 | 3,755 | 354,500 |
| 2025/01/08 | 3,910 | 3,914 | 3,860 | 3,879 | 264,100 |
| 2025/01/07 | 3,942 | 3,973 | 3,894 | 3,941 | 237,900 |
| 2025/01/06 | 4,048 | 4,097 | 3,902 | 3,911 | 281,800 |
| 2024/12/30 | 4,100 | 4,102 | 3,992 | 4,051 | 277,900 |
| 2024/12/27 | 4,120 | 4,140 | 4,069 | 4,106 | 387,400 |
| 2024/12/26 | 4,165 | 4,189 | 4,120 | 4,152 | 240,900 |
| 2024/12/25 | 4,190 | 4,190 | 4,104 | 4,169 | 210,100 |
| 2024/12/24 | 4,175 | 4,229 | 4,152 | 4,185 | 327,600 |
| 2024/12/23 | 4,180 | 4,180 | 4,100 | 4,164 | 306,100 |
| 2024/12/20 | 4,120 | 4,192 | 4,057 | 4,110 | 634,700 |
| 2024/12/19 | 3,833 | 4,002 | 3,831 | 4,002 | 255,500 |
| 2024/12/18 | 3,929 | 3,940 | 3,883 | 3,889 | 154,000 |
| 2024/12/17 | 3,898 | 3,955 | 3,838 | 3,890 | 190,700 |
| 2024/12/16 | 3,872 | 3,905 | 3,835 | 3,844 | 120,300 |
| 2024/12/13 | 3,866 | 3,911 | 3,823 | 3,849 | 340,900 |
| 2024/12/12 | 3,946 | 3,988 | 3,900 | 3,941 | 228,100 |
| 2024/12/11 | 3,872 | 3,910 | 3,861 | 3,900 | 165,500 |
| 2024/12/10 | 3,928 | 3,951 | 3,824 | 3,872 | 216,300 |
| 2024/12/09 | 3,883 | 3,902 | 3,857 | 3,890 | 175,200 |
| 2024/12/06 | 3,909 | 3,920 | 3,830 | 3,861 | 141,000 |
| 2024/12/05 | 3,893 | 3,984 | 3,870 | 3,901 | 323,800 |
| 2024/12/04 | 3,926 | 3,926 | 3,834 | 3,860 | 213,600 |
| 2024/12/03 | 3,836 | 3,947 | 3,816 | 3,935 | 316,300 |
| 2024/12/02 | 3,774 | 3,834 | 3,742 | 3,820 | 271,800 |
| 2024/11/29 | 3,700 | 3,796 | 3,700 | 3,788 | 271,700 |
| 2024/11/28 | 3,678 | 3,722 | 3,650 | 3,700 | 193,700 |
| 2024/11/27 | 3,684 | 3,694 | 3,621 | 3,678 | 178,000 |
| 2024/11/26 | 3,676 | 3,701 | 3,635 | 3,701 | 178,600 |
| 2024/11/25 | 3,723 | 3,760 | 3,675 | 3,688 | 438,000 |
| 2024/11/22 | 3,631 | 3,696 | 3,593 | 3,694 | 235,200 |
| 2024/11/21 | 3,690 | 3,731 | 3,605 | 3,623 | 267,000 |
| 2024/11/20 | 3,701 | 3,759 | 3,674 | 3,728 | 219,900 |
| 2024/11/19 | 3,689 | 3,730 | 3,663 | 3,709 | 201,900 |
| 2024/11/18 | 3,732 | 3,765 | 3,665 | 3,694 | 208,300 |
| 2024/11/15 | 3,780 | 3,790 | 3,734 | 3,765 | 263,800 |
| 2024/11/14 | 3,820 | 3,826 | 3,735 | 3,735 | 246,500 |
| 2024/11/13 | 3,904 | 3,959 | 3,816 | 3,820 | 336,300 |
| 2024/11/12 | 3,838 | 3,919 | 3,826 | 3,867 | 398,200 |
| 2024/11/11 | 3,917 | 3,920 | 3,764 | 3,844 | 404,200 |
| 2024/11/08 | 3,692 | 3,758 | 3,658 | 3,758 | 290,400 |
| 2024/11/07 | 3,762 | 3,820 | 3,735 | 3,741 | 311,300 |
| 2024/11/06 | 3,647 | 3,763 | 3,632 | 3,692 | 368,800 |
| 2024/11/05 | 3,661 | 3,672 | 3,615 | 3,640 | 353,800 |
| 2024/11/01 | 3,736 | 3,755 | 3,658 | 3,680 | 191,400 |
| 2024/10/31 | 3,764 | 3,831 | 3,753 | 3,806 | 320,300 |
| 2024/10/30 | 3,786 | 3,811 | 3,739 | 3,779 | 499,500 |
| 2024/10/29 | 3,735 | 3,775 | 3,716 | 3,771 | 278,100 |
| 2024/10/28 | 3,713 | 3,758 | 3,700 | 3,735 | 257,300 |
| 2024/10/25 | 3,772 | 3,787 | 3,694 | 3,707 | 178,400 |
| 2024/10/24 | 3,721 | 3,801 | 3,702 | 3,784 | 191,200 |
| 2024/10/23 | 3,797 | 3,830 | 3,747 | 3,764 | 194,900 |
| 2024/10/22 | 3,811 | 3,835 | 3,722 | 3,782 | 219,600 |
| 2024/10/21 | 3,884 | 3,884 | 3,823 | 3,881 | 167,000 |
| 2024/10/18 | 3,917 | 3,917 | 3,823 | 3,838 | 280,300 |
| 2024/10/17 | 4,024 | 4,024 | 3,866 | 3,880 | 247,300 |
| 2024/10/16 | 3,983 | 4,063 | 3,983 | 4,024 | 202,400 |
| 2024/10/15 | 4,123 | 4,160 | 4,053 | 4,053 | 237,000 |
| 2024/10/11 | 4,040 | 4,075 | 4,020 | 4,044 | 219,300 |
| 2024/10/10 | 3,990 | 4,070 | 3,972 | 4,040 | 298,500 |
| 2024/10/09 | 3,966 | 3,983 | 3,922 | 3,951 | 203,700 |
| 2024/10/08 | 3,967 | 4,026 | 3,899 | 3,964 | 241,700 |
| 2024/10/07 | 4,037 | 4,089 | 3,997 | 4,049 | 316,300 |
| 2024/10/04 | 3,943 | 3,973 | 3,888 | 3,927 | 219,300 |