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 |
|---|---|---|---|---|---|
| 2026/05/01 | 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 |
| 2025/10/07 | 5,369 | 5,407 | 5,331 | 5,358 | 220,900 |
| 2025/10/06 | 5,440 | 5,467 | 5,376 | 5,387 | 217,000 |
| 2025/10/03 | 5,365 | 5,388 | 5,282 | 5,304 | 145,000 |
| 2025/10/02 | 5,425 | 5,445 | 5,231 | 5,299 | 230,600 |
| 2025/10/01 | 5,575 | 5,597 | 5,405 | 5,419 | 243,500 |
| 2025/09/30 | 5,527 | 5,659 | 5,445 | 5,618 | 307,500 |
| 2025/09/29 | 5,436 | 5,498 | 5,379 | 5,454 | 251,400 |
| 2025/09/26 | 5,390 | 5,561 | 5,384 | 5,475 | 390,100 |
| 2025/09/25 | 5,365 | 5,396 | 5,340 | 5,377 | 237,000 |
| 2025/09/24 | 5,311 | 5,372 | 5,298 | 5,361 | 161,100 |
| 2025/09/22 | 5,340 | 5,345 | 5,280 | 5,311 | 168,700 |
| 2025/09/19 | 5,414 | 5,441 | 5,313 | 5,340 | 282,300 |
| 2025/09/18 | 5,423 | 5,440 | 5,330 | 5,417 | 220,800 |
| 2025/09/17 | 5,463 | 5,502 | 5,394 | 5,425 | 228,600 |
| 2025/09/16 | 5,521 | 5,587 | 5,492 | 5,511 | 179,600 |
| 2025/09/12 | 5,587 | 5,594 | 5,506 | 5,521 | 208,300 |
| 2025/09/11 | 5,700 | 5,702 | 5,552 | 5,587 | 186,100 |
| 2025/09/10 | 5,571 | 5,687 | 5,571 | 5,663 | 180,900 |
| 2025/09/09 | 5,588 | 5,636 | 5,545 | 5,620 | 255,000 |
| 2025/09/08 | 5,479 | 5,541 | 5,441 | 5,523 | 163,700 |
| 2025/09/05 | 5,459 | 5,503 | 5,407 | 5,469 | 184,600 |
| 2025/09/04 | 5,465 | 5,488 | 5,390 | 5,426 | 168,000 |
| 2025/09/03 | 5,458 | 5,516 | 5,433 | 5,465 | 260,900 |
| 2025/09/02 | 5,478 | 5,510 | 5,415 | 5,486 | 158,600 |
| 2025/09/01 | 5,404 | 5,453 | 5,367 | 5,435 | 115,800 |
| 2025/08/29 | 5,402 | 5,525 | 5,402 | 5,418 | 188,300 |
| 2025/08/28 | 5,462 | 5,496 | 5,380 | 5,404 | 192,900 |
| 2025/08/27 | 5,408 | 5,534 | 5,408 | 5,504 | 295,600 |
| 2025/08/26 | 5,401 | 5,491 | 5,361 | 5,467 | 272,600 |
| 2025/08/25 | 5,524 | 5,530 | 5,395 | 5,410 | 206,000 |
| 2025/08/22 | 5,468 | 5,518 | 5,445 | 5,482 | 108,200 |
| 2025/08/21 | 5,492 | 5,494 | 5,425 | 5,468 | 107,800 |
| 2025/08/20 | 5,542 | 5,551 | 5,440 | 5,492 | 168,900 |
| 2025/08/19 | 5,499 | 5,626 | 5,482 | 5,597 | 202,600 |
| 2025/08/18 | 5,374 | 5,517 | 5,346 | 5,472 | 237,800 |
| 2025/08/15 | 5,345 | 5,453 | 5,275 | 5,374 | 246,900 |
| 2025/08/14 | 5,371 | 5,414 | 5,301 | 5,371 | 180,900 |
| 2025/08/13 | 5,429 | 5,514 | 5,370 | 5,408 | 253,800 |
| 2025/08/12 | 5,229 | 5,529 | 5,196 | 5,440 | 492,000 |
| 2025/08/08 | 5,111 | 5,311 | 5,046 | 5,169 | 335,900 |
| 2025/08/07 | 5,255 | 5,400 | 5,228 | 5,277 | 274,400 |
| 2025/08/06 | 5,242 | 5,341 | 5,214 | 5,280 | 287,200 |
| 2025/08/05 | 5,231 | 5,317 | 5,165 | 5,242 | 272,700 |
| 2025/08/04 | 5,051 | 5,191 | 5,040 | 5,160 | 248,800 |
| 2025/08/01 | 4,965 | 5,162 | 4,962 | 5,110 | 350,900 |
| 2025/07/31 | 4,997 | 5,030 | 4,968 | 4,990 | 152,000 |
| 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 |