日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 1,930 1,950 1,880 1,950 103,000
1987/12/26 2,000 2,010 1,950 1,950 82,000
1987/12/25 2,030 2,050 2,000 2,010 196,000
1987/12/24 2,130 2,130 2,080 2,100 126,000
1987/12/23 2,130 2,130 2,100 2,130 145,000
1987/12/22 2,160 2,180 2,110 2,130 459,000
1987/12/21 2,150 2,170 2,140 2,160 269,000
1987/12/18 2,100 2,160 2,100 2,150 770,000
1987/12/17 2,090 2,140 2,080 2,140 577,000
1987/12/16 2,080 2,080 2,020 2,070 385,000
1987/12/15 2,060 2,070 2,050 2,070 230,000
1987/12/14 2,080 2,080 2,010 2,060 615,000
1987/12/11 2,070 2,070 2,030 2,070 571,000
1987/12/10 2,000 2,080 2,000 2,080 504,000
1987/12/09 1,990 2,000 1,960 2,000 73,000
1987/12/08 1,980 2,040 1,960 2,000 152,000
1987/12/07 1,940 2,010 1,940 1,960 190,000
1987/12/05 1,960 2,000 1,950 1,960 104,000
1987/12/04 1,970 2,000 1,970 2,000 209,000
1987/12/03 1,960 2,020 1,950 2,020 257,000
1987/12/02 1,980 2,020 1,960 1,960 208,000
1987/12/01 2,000 2,020 1,950 2,020 81,000
1987/11/30 1,970 2,040 1,970 2,040 167,000
1987/11/28 2,030 2,050 2,030 2,050 40,000
1987/11/27 2,030 2,070 2,030 2,070 329,000
1987/11/26 2,050 2,070 2,030 2,070 295,000
1987/11/25 2,050 2,070 1,960 2,050 192,000
1987/11/24 1,990 2,020 1,980 2,020 103,000
1987/11/20 1,990 2,030 1,980 2,030 51,000
1987/11/19 2,030 2,050 2,000 2,030 423,000
1987/11/18 1,960 2,070 1,960 2,040 302,000
1987/11/17 2,020 2,030 1,990 2,030 482,000
1987/11/16 1,990 2,030 1,950 2,030 223,000
1987/11/13 1,910 1,970 1,880 1,970 342,000
1987/11/12 1,880 1,900 1,760 1,840 178,000
1987/11/11 1,880 1,880 1,710 1,820 287,000
1987/11/10 1,810 1,850 1,760 1,840 391,000
1987/11/09 1,840 1,850 1,820 1,820 73,000
1987/11/07 1,850 1,900 1,840 1,840 29,000
1987/11/06 1,880 1,900 1,820 1,820 133,000
1987/11/05 1,900 1,900 1,860 1,880 184,000
1987/11/04 1,990 1,990 1,970 1,970 87,000
1987/11/02 1,950 2,000 1,950 1,970 228,000
1987/10/31 1,860 2,030 1,860 2,030 79,000
1987/10/30 1,860 1,900 1,830 1,830 41,000
1987/10/29 1,860 1,860 1,810 1,810 84,000
1987/10/28 1,870 1,900 1,850 1,850 104,000
1987/10/27 1,800 1,900 1,800 1,810 146,000
1987/10/26 1,900 1,900 1,800 1,800 35,000
1987/10/24 1,900 1,950 1,850 1,860 177,000
1987/10/23 1,980 1,980 1,880 1,950 210,000
1987/10/22 2,040 2,050 1,930 1,980 206,000
1987/10/21 1,780 1,930 1,780 1,930 315,000
1987/10/20 1,770 1,770 1,770 1,770 54,000
1987/10/19 2,170 2,170 2,120 2,170 158,000
1987/10/16 2,180 2,190 2,170 2,180 153,000
1987/10/15 2,130 2,170 2,110 2,160 238,000
1987/10/14 2,140 2,170 2,080 2,140 1,041,000
1987/10/13 2,140 2,140 2,080 2,140 508,000
1987/10/12 2,110 2,150 2,100 2,120 165,000
1987/10/09 2,180 2,200 2,130 2,170 144,000
1987/10/08 2,130 2,170 2,130 2,170 329,000
1987/10/07 2,170 2,200 2,140 2,170 246,000
1987/10/06 2,220 2,240 2,180 2,210 322,000
1987/10/05 2,150 2,230 2,100 2,220 503,000
1987/10/03 2,170 2,170 2,170 2,170 19,000
1987/10/02 2,170 2,220 2,140 2,150 113,000
1987/10/01 2,160 2,160 2,120 2,130 176,000
1987/09/30 2,150 2,220 2,120 2,220 201,000
1987/09/29 2,100 2,230 2,100 2,230 157,000
1987/09/28 2,090 2,110 2,070 2,100 156,000
1987/09/26 2,070 2,130 2,060 2,090 162,000
1987/09/26 1 -> 1.05 分割
1987/09/25 2,190 2,190 2,110 2,160 486,000
1987/09/24 2,200 2,220 2,170 2,180 224,000
1987/09/22 2,220 2,220 2,150 2,160 462,000
1987/09/21 2,270 2,270 2,220 2,220 197,000
1987/09/18 2,270 2,270 2,210 2,230 318,000
1987/09/17 2,270 2,290 2,210 2,230 521,000
1987/09/16 2,250 2,270 2,210 2,240 579,000
1987/09/14 2,270 2,280 2,240 2,280 288,000
1987/09/11 2,240 2,270 2,220 2,260 319,000
1987/09/10 2,280 2,280 2,210 2,220 599,000
1987/09/09 2,290 2,300 2,250 2,260 496,000
1987/09/08 2,280 2,280 2,250 2,260 194,000
1987/09/07 2,270 2,270 2,230 2,240 224,000
1987/09/05 2,320 2,320 2,270 2,270 214,000
1987/09/04 2,330 2,350 2,310 2,340 591,000
1987/09/03 2,330 2,340 2,300 2,320 203,000
1987/09/02 2,340 2,350 2,300 2,350 421,000
1987/09/01 2,340 2,360 2,300 2,320 1,343,000
1987/08/31 2,300 2,300 2,260 2,270 468,000
1987/08/29 2,320 2,320 2,290 2,310 306,000
1987/08/28 2,360 2,360 2,300 2,300 1,697,000
1987/08/27 2,350 2,380 2,320 2,360 1,913,000
1987/08/26 2,280 2,340 2,270 2,340 1,182,000
1987/08/25 2,250 2,270 2,220 2,270 390,000
1987/08/24 2,260 2,260 2,230 2,250 216,000
1987/08/22 2,260 2,270 2,220 2,240 563,000
1987/08/21 2,280 2,280 2,250 2,270 366,000
1987/08/20 2,270 2,290 2,260 2,290 998,000
1987/08/19 2,350 2,390 2,320 2,350 580,000
1987/08/18 2,350 2,370 2,310 2,370 670,000
1987/08/17 2,340 2,370 2,340 2,350 322,000
1987/08/14 2,350 2,400 2,340 2,380 530,000
1987/08/13 2,320 2,360 2,310 2,330 470,000
1987/08/12 2,340 2,350 2,300 2,320 472,000
1987/08/11 2,320 2,340 2,300 2,340 580,000
1987/08/10 2,310 2,320 2,260 2,320 569,000
1987/08/07 2,300 2,300 2,260 2,270 243,000
1987/08/06 2,160 2,320 2,150 2,300 1,511,000
1987/08/05 2,190 2,200 2,160 2,200 123,000
1987/08/04 2,200 2,200 2,150 2,150 150,000
1987/08/03 2,250 2,250 2,190 2,190 40,000
1987/08/01 2,190 2,200 2,180 2,180 104,000
1987/07/31 2,160 2,200 2,150 2,200 83,000
1987/07/30 2,150 2,170 2,150 2,150 63,000
1987/07/29 2,200 2,200 2,150 2,190 88,000
1987/07/28 2,200 2,230 2,190 2,200 269,000
1987/07/27 2,190 2,200 2,170 2,200 122,000
1987/07/25 2,180 2,200 2,170 2,200 74,000
1987/07/24 2,200 2,200 2,130 2,180 137,000
1987/07/23 2,160 2,170 2,080 2,170 116,000
1987/07/22 2,170 2,200 2,070 2,160 344,000
1987/07/21 2,110 2,180 2,020 2,170 121,000
1987/07/20 2,240 2,280 2,160 2,160 125,000
1987/07/17 2,300 2,300 2,220 2,240 1,014,000
1987/07/16 2,230 2,300 2,200 2,280 770,000
1987/07/15 2,150 2,200 2,130 2,200 104,000
1987/07/14 2,110 2,150 2,080 2,120 97,000
1987/07/13 2,100 2,100 2,070 2,100 135,000
1987/07/10 2,110 2,130 2,060 2,070 176,000
1987/07/09 2,140 2,150 2,100 2,120 45,000
1987/07/08 2,110 2,150 2,090 2,100 311,000
1987/07/07 2,190 2,190 2,090 2,100 128,000
1987/07/06 2,230 2,230 2,150 2,180 105,000
1987/07/04 2,170 2,210 2,170 2,210 54,000
1987/07/03 2,180 2,240 2,160 2,160 158,000
1987/07/02 2,110 2,170 2,110 2,110 97,000
1987/07/01 2,100 2,180 2,100 2,150 100,000
1987/06/30 2,120 2,120 2,060 2,100 106,000
1987/06/29 2,190 2,200 2,080 2,080 161,000
1987/06/27 2,140 2,200 2,100 2,100 61,000
1987/06/26 2,160 2,190 2,100 2,100 146,000
1987/06/25 2,160 2,160 2,090 2,090 149,000
1987/06/24 2,150 2,220 2,080 2,080 223,000
1987/06/23 2,200 2,240 2,100 2,170 80,000
1987/06/22 2,330 2,330 2,200 2,200 125,000
1987/06/19 2,400 2,400 2,300 2,370 295,000
1987/06/18 2,370 2,400 2,290 2,400 254,000
1987/06/17 2,400 2,400 2,380 2,380 61,000
1987/06/16 2,400 2,420 2,370 2,380 200,000
1987/06/15 2,390 2,450 2,390 2,400 58,000
1987/06/12 2,480 2,500 2,440 2,440 142,000
1987/06/11 2,440 2,520 2,400 2,480 857,000
1987/06/10 2,350 2,440 2,350 2,440 568,000
1987/06/09 2,400 2,400 2,360 2,390 189,000
1987/06/08 2,440 2,450 2,410 2,420 118,000
1987/06/06 2,360 2,510 2,330 2,470 1,736,000
1987/06/05 2,300 2,370 2,300 2,360 767,000
1987/06/04 2,250 2,340 2,220 2,340 483,000
1987/06/03 2,220 2,250 2,210 2,250 154,000
1987/06/02 2,250 2,250 2,210 2,250 84,000
1987/06/01 2,320 2,330 2,270 2,270 368,000
1987/05/30 2,270 2,340 2,270 2,340 251,000
1987/05/29 2,250 2,300 2,210 2,290 934,000
1987/05/28 2,150 2,260 2,150 2,190 433,000
1987/05/27 2,200 2,220 2,100 2,180 667,000
1987/05/26 2,240 2,270 2,190 2,230 201,000
1987/05/25 2,330 2,330 2,250 2,280 504,000
1987/05/23 2,230 2,360 2,230 2,330 1,823,000
1987/05/22 2,030 2,250 2,030 2,230 2,521,000
1987/05/21 1,990 2,060 1,970 2,040 339,000
1987/05/20 2,020 2,030 1,960 1,960 146,000
1987/05/19 2,070 2,070 2,000 2,040 99,000
1987/05/18 2,040 2,100 2,040 2,090 239,000
1987/05/15 2,100 2,120 2,050 2,120 359,000
1987/05/14 1,990 2,140 1,980 2,090 967,000
1987/05/13 1,930 2,000 1,930 2,000 91,000
1987/05/12 2,000 2,000 1,960 1,960 113,000
1987/05/11 2,030 2,030 1,990 2,020 341,000
1987/05/08 1,990 2,040 1,990 2,020 417,000
1987/05/07 1,980 1,990 1,950 1,990 60,000
1987/05/06 1,990 2,000 1,960 2,000 62,000
1987/05/02 1,920 2,010 1,920 2,000 158,000
1987/05/01 1,910 1,950 1,900 1,950 215,000
1987/04/30 1,960 2,000 1,920 1,930 194,000
1987/04/28 1,900 1,960 1,820 1,960 347,000
1987/04/27 1,950 1,950 1,920 1,930 304,000
1987/04/25 1,950 1,970 1,900 1,920 216,000
1987/04/24 1,960 2,010 1,960 1,980 253,000
1987/04/23 2,080 2,080 2,000 2,000 107,000
1987/04/22 2,140 2,140 2,050 2,090 206,000
1987/04/21 2,110 2,140 2,110 2,140 232,000
1987/04/20 2,160 2,190 2,110 2,170 132,000
1987/04/17 2,250 2,250 2,160 2,240 644,000
1987/04/16 2,250 2,270 2,160 2,230 494,000
1987/04/15 2,170 2,270 2,090 2,270 293,000
1987/04/14 2,090 2,150 2,090 2,150 176,000
1987/04/13 2,200 2,200 2,100 2,170 254,000
1987/04/10 2,070 2,220 2,070 2,220 487,000
1987/04/09 2,150 2,200 2,150 2,150 293,000
1987/04/08 2,170 2,200 2,120 2,200 193,000
1987/04/07 2,130 2,180 2,120 2,180 509,000
1987/04/06 2,270 2,270 2,160 2,200 733,000
1987/04/04 2,270 2,280 2,230 2,250 897,000
1987/04/03 2,130 2,280 2,130 2,220 1,325,000
1987/04/02 2,150 2,240 2,140 2,170 2,431,000
1987/04/01 2,100 2,180 2,100 2,110 1,929,000
1987/03/31 1,830 2,070 1,830 2,070 2,458,000
1987/03/30 1,920 1,920 1,830 1,890 571,000
1987/03/28 1,930 1,950 1,880 1,950 281,000
1987/03/27 1,960 1,960 1,910 1,950 1,985,000
1987/03/26 2,000 2,000 1,910 1,970 731,000
1987/03/25 1,830 2,000 1,810 2,000 1,939,000
1987/03/24 1,850 1,850 1,770 1,800 1,173,000
1987/03/23 1,730 1,830 1,720 1,820 1,139,000
1987/03/20 1,700 1,740 1,680 1,730 242,000
1987/03/19 1,800 1,820 1,700 1,710 1,373,000
1987/03/18 1,790 1,800 1,740 1,800 3,500,000
1987/03/17 1,520 1,730 1,520 1,730 2,528,000
1987/03/16 1,480 1,530 1,480 1,520 57,000
1987/03/13 1,530 1,540 1,500 1,500 139,000
1987/03/12 1,520 1,530 1,500 1,530 167,000
1987/03/11 1,480 1,500 1,480 1,500 181,000
1987/03/10 1,490 1,490 1,470 1,480 117,000
1987/03/09 1,480 1,480 1,430 1,440 49,000
1987/03/07 1,460 1,460 1,450 1,450 105,000
1987/03/06 1,500 1,520 1,450 1,510 217,000
1987/03/05 1,550 1,550 1,460 1,550 164,000
1987/03/04 1,530 1,560 1,500 1,540 244,000
1987/03/03 1,500 1,530 1,500 1,500 151,000
1987/03/02 1,500 1,510 1,450 1,500 210,000
1987/02/28 1,500 1,500 1,480 1,480 29,000
1987/02/27 1,500 1,500 1,480 1,500 144,000
1987/02/26 1,450 1,600 1,450 1,510 764,000
1987/02/25 1,410 1,500 1,410 1,430 3,006,000
1987/02/24 1,430 1,430 1,400 1,400 81,000
1987/02/23 1,410 1,430 1,400 1,410 89,000
1987/02/20 1,400 1,420 1,400 1,400 110,000
1987/02/19 1,440 1,440 1,420 1,440 76,000
1987/02/18 1,460 1,460 1,420 1,450 90,000
1987/02/17 1,400 1,430 1,400 1,420 141,000
1987/02/16 1,370 1,400 1,370 1,400 49,000
1987/02/13 1,440 1,440 1,360 1,370 97,000
1987/02/12 1,450 1,460 1,430 1,440 119,000
1987/02/10 1,450 1,460 1,450 1,460 99,000
1987/02/09 1,480 1,480 1,450 1,450 54,000
1987/02/07 1,460 1,470 1,460 1,470 152,000
1987/02/06 1,490 1,500 1,460 1,470 252,000
1987/02/05 1,480 1,490 1,480 1,490 27,000
1987/02/04 1,500 1,520 1,480 1,490 212,000
1987/02/03 1,490 1,500 1,480 1,480 55,000
1987/02/02 1,470 1,530 1,470 1,500 124,000
1987/01/31 1,480 1,500 1,460 1,480 79,000
1987/01/30 1,520 1,520 1,450 1,500 266,000
1987/01/29 1,480 1,530 1,480 1,530 121,000
1987/01/28 1,500 1,500 1,470 1,470 292,000
1987/01/27 1,510 1,540 1,510 1,530 248,000
1987/01/26 1,510 1,510 1,480 1,490 91,000
1987/01/24 1,490 1,510 1,480 1,510 27,000
1987/01/23 1,510 1,510 1,460 1,490 56,000
1987/01/22 1,540 1,540 1,480 1,510 177,000
1987/01/21 1,480 1,540 1,480 1,540 221,000
1987/01/20 1,490 1,500 1,490 1,500 59,000
1987/01/19 1,530 1,530 1,480 1,500 33,000
1987/01/16 1,490 1,540 1,470 1,530 198,000
1987/01/14 1,490 1,490 1,490 1,490 32,000
1987/01/13 1,470 1,490 1,460 1,490 22,000
1987/01/12 1,500 1,500 1,470 1,470 31,000
1987/01/09 1,480 1,540 1,480 1,500 82,000
1987/01/08 1,500 1,500 1,460 1,480 82,000
1987/01/07 1,510 1,510 1,460 1,480 223,000
1987/01/06 1,460 1,530 1,460 1,470 28,000
1987/01/05 1,470 1,490 1,430 1,460 52,000

このページの先頭へ