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 |
|---|---|---|---|---|---|
| 2026/08/10 | 5,820 | 5,829 | 5,564 | 5,710 | 477,400 |
| 2026/08/07 | 5,781 | 5,871 | 5,720 | 5,833 | 490,100 |
| 2026/08/06 | 5,943 | 5,965 | 5,867 | 5,867 | 322,900 |
| 2026/08/05 | 5,894 | 5,973 | 5,821 | 5,871 | 284,100 |
| 2026/08/04 | 5,950 | 5,970 | 5,793 | 5,818 | 279,400 |
| 2026/08/03 | 5,950 | 5,995 | 5,830 | 5,934 | 392,400 |
| 2026/07/31 | 6,164 | 6,228 | 6,034 | 6,034 | 485,600 |
| 2026/07/30 | 6,332 | 6,355 | 6,183 | 6,214 | 297,100 |
| 2026/07/29 | 6,294 | 6,369 | 6,290 | 6,358 | 325,600 |
| 2026/07/28 | 6,280 | 6,313 | 6,184 | 6,277 | 256,400 |
| 2026/07/27 | 6,142 | 6,315 | 6,107 | 6,315 | 401,000 |
| 2026/07/24 | 6,063 | 6,130 | 6,045 | 6,101 | 344,600 |
| 2026/07/23 | 6,160 | 6,167 | 6,074 | 6,101 | 366,200 |
| 2026/07/22 | 6,225 | 6,272 | 6,173 | 6,216 | 194,600 |
| 2026/07/21 | 6,277 | 6,319 | 6,219 | 6,253 | 273,500 |
| 2026/07/17 | 6,275 | 6,312 | 6,136 | 6,229 | 339,100 |
| 2026/07/16 | 6,365 | 6,375 | 6,308 | 6,312 | 226,300 |
| 2026/07/15 | 6,435 | 6,446 | 6,347 | 6,401 | 190,200 |
| 2026/07/14 | 6,359 | 6,422 | 6,322 | 6,393 | 217,400 |
| 2026/07/13 | 6,434 | 6,461 | 6,284 | 6,320 | 276,400 |
| 2026/07/10 | 6,415 | 6,461 | 6,349 | 6,370 | 454,300 |
| 2026/07/09 | 6,472 | 6,505 | 6,427 | 6,488 | 246,600 |
| 2026/07/08 | 6,589 | 6,634 | 6,477 | 6,492 | 371,100 |
| 2026/07/07 | 6,474 | 6,583 | 6,466 | 6,556 | 239,700 |
| 2026/07/06 | 6,446 | 6,510 | 6,401 | 6,443 | 356,900 |
| 2026/07/03 | 6,400 | 6,462 | 6,348 | 6,380 | 381,500 |
| 2026/07/02 | 6,489 | 6,554 | 6,383 | 6,415 | 449,900 |
| 2026/07/01 | 6,270 | 6,467 | 6,233 | 6,411 | 377,000 |
| 2026/06/30 | 6,170 | 6,287 | 6,147 | 6,225 | 382,000 |
| 2026/06/29 | 6,050 | 6,085 | 5,946 | 6,085 | 528,600 |
| 2026/06/26 | 5,988 | 6,000 | 5,896 | 5,996 | 268,600 |
| 2026/06/25 | 6,100 | 6,105 | 5,961 | 5,991 | 337,600 |
| 2026/06/24 | 6,185 | 6,189 | 5,946 | 6,025 | 222,600 |
| 2026/06/23 | 6,350 | 6,350 | 6,186 | 6,186 | 300,200 |
| 2026/06/22 | 6,236 | 6,310 | 6,152 | 6,285 | 236,600 |
| 2026/06/19 | 6,234 | 6,309 | 6,200 | 6,236 | 306,400 |
| 2026/06/18 | 6,200 | 6,285 | 6,174 | 6,248 | 342,500 |
| 2026/06/17 | 6,102 | 6,188 | 6,055 | 6,149 | 278,900 |
| 2026/06/16 | 6,072 | 6,173 | 6,064 | 6,140 | 432,000 |
| 2026/06/15 | 5,878 | 6,179 | 5,843 | 6,013 | 458,400 |
| 2026/06/12 | 5,859 | 5,942 | 5,677 | 5,787 | 470,500 |
| 2026/06/11 | 5,920 | 6,024 | 5,860 | 5,913 | 217,600 |
| 2026/06/10 | 5,890 | 5,950 | 5,769 | 5,913 | 317,600 |
| 2026/06/09 | 5,722 | 5,931 | 5,691 | 5,859 | 343,600 |
| 2026/06/08 | 5,698 | 5,778 | 5,668 | 5,710 | 271,400 |
| 2026/06/05 | 5,728 | 5,830 | 5,675 | 5,828 | 409,300 |
| 2026/06/04 | 5,703 | 5,812 | 5,672 | 5,697 | 334,000 |
| 2026/06/03 | 5,621 | 5,830 | 5,551 | 5,797 | 294,700 |
| 2026/06/02 | 5,796 | 5,801 | 5,612 | 5,637 | 259,000 |
| 2026/06/01 | 5,851 | 5,872 | 5,652 | 5,801 | 302,700 |
| 2026/05/29 | 5,798 | 5,927 | 5,783 | 5,809 | 294,800 |
| 2026/05/28 | 5,933 | 5,952 | 5,723 | 5,755 | 256,900 |
| 2026/05/27 | 5,792 | 5,915 | 5,750 | 5,915 | 275,300 |
| 2026/05/26 | 5,899 | 5,969 | 5,852 | 5,892 | 195,700 |
| 2026/05/25 | 5,948 | 5,979 | 5,828 | 5,917 | 252,100 |
| 2026/05/22 | 5,902 | 5,959 | 5,844 | 5,959 | 157,200 |
| 2026/05/21 | 5,878 | 5,989 | 5,868 | 5,909 | 222,600 |
| 2026/05/20 | 5,984 | 6,019 | 5,784 | 5,848 | 269,100 |
| 2026/05/19 | 5,915 | 5,988 | 5,888 | 5,988 | 284,400 |
| 2026/05/18 | 6,000 | 6,050 | 5,815 | 5,815 | 305,100 |
| 2026/05/15 | 5,922 | 6,209 | 5,883 | 5,974 | 433,000 |
| 2026/05/14 | 5,724 | 5,848 | 5,635 | 5,848 | 274,000 |
| 2026/05/13 | 5,670 | 5,797 | 5,628 | 5,748 | 270,600 |
| 2026/05/12 | 5,681 | 5,742 | 5,631 | 5,631 | 151,700 |
| 2026/05/11 | 5,660 | 5,690 | 5,628 | 5,687 | 166,800 |
| 2026/05/08 | 5,707 | 5,724 | 5,615 | 5,667 | 233,600 |
| 2026/05/07 | 5,600 | 5,808 | 5,593 | 5,768 | 337,200 |
| 2026/05/01 | 5,493 | 5,603 | 5,490 | 5,570 | 152,800 |
| 2026/04/30 | 5,600 | 5,600 | 5,470 | 5,519 | 281,700 |
| 2026/04/28 | 5,600 | 5,643 | 5,556 | 5,634 | 267,700 |
| 2026/04/27 | 5,538 | 5,596 | 5,505 | 5,550 | 179,900 |
| 2026/04/24 | 5,630 | 5,637 | 5,567 | 5,592 | 191,200 |
| 2026/04/23 | 5,694 | 5,730 | 5,559 | 5,631 | 199,600 |
| 2026/04/22 | 5,840 | 5,866 | 5,729 | 5,731 | 139,600 |
| 2026/04/21 | 5,812 | 5,883 | 5,741 | 5,827 | 222,100 |
| 2026/04/20 | 5,890 | 5,927 | 5,810 | 5,812 | 164,600 |
| 2026/04/17 | 5,826 | 5,872 | 5,798 | 5,828 | 156,300 |
| 2026/04/16 | 5,776 | 5,805 | 5,747 | 5,763 | 156,600 |
| 2026/04/15 | 5,785 | 5,857 | 5,750 | 5,772 | 196,900 |
| 2026/04/14 | 5,764 | 5,781 | 5,738 | 5,741 | 104,300 |
| 2026/04/13 | 5,679 | 5,713 | 5,643 | 5,702 | 136,100 |
| 2026/04/10 | 5,721 | 5,746 | 5,658 | 5,685 | 175,500 |
| 2026/04/09 | 5,740 | 5,757 | 5,685 | 5,731 | 193,700 |
| 2026/04/08 | 5,675 | 5,742 | 5,654 | 5,739 | 263,200 |
| 2026/04/07 | 5,574 | 5,611 | 5,512 | 5,575 | 244,400 |
| 2026/04/06 | 5,630 | 5,671 | 5,542 | 5,542 | 178,800 |
| 2026/04/03 | 5,540 | 5,614 | 5,534 | 5,600 | 163,800 |
| 2026/03/27 | 5,761 | 5,868 | 5,761 | 5,832 | 277,700 |
| 2026/03/26 | 5,771 | 5,786 | 5,703 | 5,768 | 133,200 |
| 2026/03/25 | 5,776 | 5,849 | 5,742 | 5,776 | 273,900 |
| 2026/03/24 | 5,619 | 5,713 | 5,603 | 5,695 | 164,400 |
| 2026/03/23 | 5,515 | 5,552 | 5,475 | 5,519 | 204,700 |
| 2026/03/19 | 5,691 | 5,740 | 5,615 | 5,615 | 251,300 |
| 2026/03/18 | 5,692 | 5,785 | 5,664 | 5,782 | 175,100 |
| 2026/03/17 | 5,629 | 5,763 | 5,623 | 5,719 | 182,700 |
| 2026/03/16 | 5,658 | 5,709 | 5,594 | 5,629 | 201,400 |
| 2026/03/13 | 5,595 | 5,673 | 5,595 | 5,618 | 297,700 |
| 2026/03/12 | 5,693 | 5,734 | 5,655 | 5,723 | 185,500 |
| 2026/03/11 | 5,809 | 5,830 | 5,762 | 5,793 | 172,000 |
| 2026/03/10 | 5,774 | 5,808 | 5,713 | 5,730 | 196,700 |
| 2026/03/09 | 5,543 | 5,706 | 5,526 | 5,674 | 210,000 |
| 2026/03/06 | 5,746 | 5,842 | 5,709 | 5,842 | 204,500 |
| 2026/03/05 | 5,846 | 5,933 | 5,758 | 5,758 | 232,500 |
| 2026/03/04 | 5,767 | 5,832 | 5,673 | 5,746 | 360,500 |
| 2026/03/03 | 5,790 | 5,834 | 5,743 | 5,802 | 289,600 |
| 2026/03/02 | 5,834 | 5,884 | 5,792 | 5,847 | 267,200 |
| 2026/02/27 | 5,905 | 5,980 | 5,856 | 5,910 | 500,500 |
| 2026/02/26 | 5,770 | 5,870 | 5,739 | 5,855 | 364,200 |
| 2026/02/25 | 5,706 | 5,707 | 5,625 | 5,670 | 269,400 |
| 2026/02/24 | 5,700 | 5,715 | 5,655 | 5,703 | 271,600 |
| 2026/02/20 | 5,672 | 5,763 | 5,600 | 5,714 | 258,600 |
| 2026/02/19 | 5,800 | 5,803 | 5,708 | 5,715 | 220,000 |
| 2026/02/18 | 5,755 | 5,851 | 5,719 | 5,757 | 162,700 |
| 2026/02/17 | 5,917 | 5,941 | 5,690 | 5,715 | 179,900 |
| 2026/02/16 | 5,991 | 6,015 | 5,837 | 5,936 | 247,600 |
| 2026/02/13 | 5,945 | 5,995 | 5,900 | 5,937 | 467,000 |
| 2026/02/12 | 5,981 | 6,019 | 5,887 | 5,931 | 372,400 |
| 2026/02/10 | 5,930 | 6,068 | 5,898 | 5,994 | 432,700 |
| 2026/02/09 | 5,833 | 5,882 | 5,740 | 5,838 | 485,800 |
| 2026/02/06 | 5,743 | 5,754 | 5,542 | 5,560 | 770,700 |
| 2026/02/05 | 6,065 | 6,099 | 5,985 | 6,043 | 273,500 |
| 2026/02/04 | 6,103 | 6,142 | 5,960 | 6,015 | 297,100 |
| 2026/02/03 | 6,117 | 6,211 | 6,096 | 6,174 | 186,500 |
| 2026/02/02 | 6,087 | 6,176 | 6,051 | 6,100 | 201,000 |
| 2026/01/30 | 6,069 | 6,074 | 5,989 | 5,990 | 170,700 |
| 2026/01/29 | 5,998 | 6,074 | 5,978 | 6,038 | 247,900 |
| 2026/01/28 | 6,083 | 6,099 | 6,020 | 6,021 | 165,400 |
| 2026/01/27 | 6,202 | 6,234 | 6,138 | 6,166 | 131,300 |
| 2026/01/26 | 6,253 | 6,301 | 6,181 | 6,246 | 169,500 |
| 2026/01/23 | 6,242 | 6,402 | 6,242 | 6,345 | 198,400 |
| 2026/01/22 | 6,194 | 6,264 | 6,150 | 6,197 | 237,800 |
| 2026/01/21 | 6,170 | 6,184 | 6,130 | 6,149 | 158,600 |
| 2026/01/20 | 6,133 | 6,202 | 6,120 | 6,140 | 132,200 |
| 2026/01/19 | 6,154 | 6,189 | 6,123 | 6,170 | 142,500 |
| 2026/01/16 | 6,048 | 6,220 | 5,995 | 6,153 | 193,000 |
| 2026/01/15 | 6,094 | 6,170 | 6,066 | 6,108 | 129,700 |
| 2026/01/14 | 6,138 | 6,192 | 6,049 | 6,158 | 257,900 |
| 2026/01/13 | 6,205 | 6,214 | 6,135 | 6,138 | 232,800 |
| 2026/01/09 | 5,958 | 6,030 | 5,912 | 6,008 | 201,200 |
| 2026/01/08 | 5,894 | 5,956 | 5,875 | 5,947 | 163,600 |
| 2026/01/07 | 5,833 | 5,934 | 5,824 | 5,889 | 166,300 |
| 2026/01/06 | 5,853 | 5,973 | 5,806 | 5,933 | 171,200 |
| 2026/01/05 | 5,779 | 5,832 | 5,753 | 5,823 | 201,200 |
| 2025/12/30 | 5,802 | 5,825 | 5,756 | 5,779 | 166,500 |
| 2025/12/29 | 5,819 | 5,838 | 5,770 | 5,786 | 130,700 |
| 2025/12/26 | 5,893 | 5,893 | 5,794 | 5,829 | 109,000 |
| 2025/12/25 | 5,871 | 5,881 | 5,808 | 5,852 | 93,800 |
| 2025/12/24 | 5,820 | 5,849 | 5,781 | 5,816 | 97,300 |
| 2025/12/23 | 5,774 | 5,860 | 5,765 | 5,843 | 113,600 |
| 2025/12/22 | 5,898 | 5,900 | 5,815 | 5,827 | 170,800 |
| 2025/12/19 | 5,800 | 5,832 | 5,777 | 5,810 | 152,100 |
| 2025/12/18 | 5,826 | 5,852 | 5,753 | 5,781 | 149,200 |
| 2025/12/17 | 5,818 | 5,851 | 5,755 | 5,826 | 118,400 |
| 2025/12/16 | 5,846 | 5,867 | 5,799 | 5,816 | 156,100 |
| 2025/12/15 | 5,826 | 5,860 | 5,759 | 5,837 | 216,500 |
| 2025/12/12 | 5,682 | 5,919 | 5,609 | 5,884 | 493,600 |
| 2025/12/11 | 5,559 | 5,579 | 5,471 | 5,482 | 173,800 |
| 2025/12/10 | 5,571 | 5,577 | 5,497 | 5,538 | 215,900 |
| 2025/12/09 | 5,620 | 5,632 | 5,501 | 5,537 | 242,400 |
| 2025/12/08 | 5,589 | 5,640 | 5,547 | 5,620 | 231,200 |
| 2025/12/05 | 5,503 | 5,576 | 5,484 | 5,529 | 222,300 |
| 2025/12/04 | 5,630 | 5,636 | 5,542 | 5,603 | 187,500 |
| 2025/12/03 | 5,614 | 5,680 | 5,574 | 5,644 | 233,100 |
| 2025/12/02 | 5,767 | 5,773 | 5,595 | 5,614 | 174,900 |
| 2025/12/01 | 5,816 | 5,858 | 5,796 | 5,829 | 199,000 |
| 2025/11/28 | 5,826 | 5,830 | 5,760 | 5,816 | 175,000 |
| 2025/11/27 | 5,855 | 5,897 | 5,793 | 5,846 | 163,200 |
| 2025/11/26 | 5,738 | 5,835 | 5,657 | 5,825 | 183,400 |
| 2025/11/25 | 5,700 | 5,702 | 5,621 | 5,701 | 208,900 |
| 2025/11/21 | 5,535 | 5,684 | 5,534 | 5,684 | 224,600 |
| 2025/11/20 | 5,585 | 5,615 | 5,492 | 5,535 | 189,300 |
| 2025/11/19 | 5,553 | 5,596 | 5,491 | 5,521 | 200,400 |
| 2025/11/18 | 5,523 | 5,582 | 5,513 | 5,544 | 217,400 |
| 2025/11/17 | 5,435 | 5,573 | 5,376 | 5,572 | 178,000 |
| 2025/11/14 | 5,514 | 5,570 | 5,450 | 5,483 | 184,100 |
| 2025/11/13 | 5,527 | 5,645 | 5,506 | 5,605 | 214,700 |
| 2025/11/12 | 5,437 | 5,577 | 5,383 | 5,545 | 314,800 |
| 2025/11/11 | 5,533 | 5,533 | 5,320 | 5,344 | 284,300 |
| 2025/11/10 | 5,488 | 5,530 | 5,436 | 5,507 | 200,600 |
| 2025/11/07 | 5,508 | 5,558 | 5,293 | 5,373 | 264,800 |
| 2025/11/06 | 5,453 | 5,539 | 5,424 | 5,500 | 178,200 |
| 2025/11/05 | 5,333 | 5,420 | 5,259 | 5,408 | 183,000 |
| 2025/11/04 | 5,243 | 5,382 | 5,234 | 5,348 | 228,300 |
| 2025/10/31 | 5,345 | 5,354 | 5,269 | 5,324 | 198,200 |
| 2025/10/30 | 5,277 | 5,300 | 5,175 | 5,287 | 192,200 |
| 2025/10/29 | 5,367 | 5,409 | 5,245 | 5,255 | 157,500 |
| 2025/10/28 | 5,468 | 5,468 | 5,361 | 5,394 | 163,500 |
| 2025/10/27 | 5,549 | 5,627 | 5,491 | 5,491 | 211,900 |
| 2025/10/24 | 5,457 | 5,518 | 5,450 | 5,479 | 260,500 |
| 2025/10/23 | 5,335 | 5,493 | 5,304 | 5,457 | 165,900 |
| 2025/10/22 | 5,348 | 5,358 | 5,315 | 5,320 | 129,400 |
| 2025/10/21 | 5,270 | 5,344 | 5,248 | 5,286 | 165,900 |
| 2025/10/20 | 5,280 | 5,350 | 5,271 | 5,283 | 139,600 |
| 2025/10/17 | 5,269 | 5,312 | 5,152 | 5,204 | 257,200 |
| 2025/10/16 | 5,271 | 5,299 | 5,204 | 5,257 | 289,200 |
| 2025/10/15 | 5,168 | 5,197 | 5,119 | 5,171 | 183,700 |
| 2025/10/14 | 5,064 | 5,205 | 5,060 | 5,174 | 242,400 |
| 2025/10/10 | 5,269 | 5,296 | 5,133 | 5,152 | 297,200 |
| 2025/10/09 | 5,400 | 5,442 | 5,284 | 5,349 | 274,100 |
| 2025/10/08 | 5,350 | 5,439 | 5,346 | 5,400 | 186,900 |