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
1988/12/28 2,800 2,850 2,800 2,850 821,000
1988/12/27 2,850 2,850 2,740 2,800 600,000
1988/12/26 2,750 2,840 2,750 2,830 2,161,000
1988/12/24 2,760 2,760 2,710 2,760 213,000
1988/12/23 2,740 2,740 2,700 2,710 406,000
1988/12/22 2,660 2,720 2,650 2,700 630,000
1988/12/21 2,620 2,680 2,620 2,650 183,000
1988/12/20 2,680 2,700 2,640 2,640 74,000
1988/12/19 2,690 2,710 2,630 2,630 136,000
1988/12/16 2,700 2,700 2,650 2,660 255,000
1988/12/15 2,770 2,770 2,700 2,700 92,000
1988/12/14 2,720 2,750 2,710 2,750 201,000
1988/12/13 2,740 2,740 2,700 2,730 307,000
1988/12/12 2,790 2,800 2,720 2,720 462,000
1988/12/09 2,770 2,850 2,770 2,830 1,516,000
1988/12/08 2,790 2,810 2,750 2,780 676,000
1988/12/07 2,820 2,820 2,760 2,790 1,814,000
1988/12/06 2,690 2,830 2,690 2,780 2,246,000
1988/12/05 2,700 2,740 2,690 2,730 154,000
1988/12/03 2,740 2,740 2,720 2,740 639,000
1988/12/02 2,760 2,760 2,720 2,730 1,004,000
1988/12/01 2,720 2,770 2,680 2,760 723,000
1988/11/30 2,690 2,700 2,660 2,700 285,000
1988/11/29 2,640 2,730 2,610 2,730 39,000
1988/11/28 2,680 2,700 2,640 2,650 275,000
1988/11/26 2,650 2,690 2,650 2,680 110,000
1988/11/25 2,690 2,700 2,680 2,690 361,000
1988/11/24 2,780 2,790 2,710 2,730 485,000
1988/11/22 2,800 2,810 2,770 2,780 682,000
1988/11/21 2,850 2,890 2,820 2,840 5,068,000
1988/11/18 2,820 2,850 2,790 2,820 3,123,000
1988/11/17 2,780 2,890 2,770 2,830 7,684,000
1988/11/16 2,770 2,780 2,730 2,740 2,644,000
1988/11/15 2,680 2,750 2,670 2,750 3,517,000
1988/11/14 2,600 2,680 2,600 2,660 2,889,000
1988/11/11 2,550 2,640 2,500 2,640 1,929,000
1988/11/10 2,540 2,560 2,480 2,540 549,000
1988/11/09 2,500 2,530 2,430 2,500 698,000
1988/11/08 2,360 2,480 2,360 2,460 802,000
1988/11/07 2,360 2,400 2,350 2,370 122,000
1988/11/05 2,410 2,420 2,360 2,360 159,000
1988/11/04 2,410 2,470 2,400 2,450 245,000
1988/11/02 2,400 2,430 2,400 2,410 364,000
1988/11/01 2,400 2,400 2,380 2,400 283,000
1988/10/31 2,400 2,430 2,400 2,400 103,000
1988/10/29 2,460 2,460 2,430 2,450 98,000
1988/10/28 2,360 2,440 2,360 2,440 265,000
1988/10/27 2,390 2,440 2,360 2,440 271,000
1988/10/26 2,440 2,440 2,370 2,400 219,000
1988/10/25 2,350 2,370 2,340 2,360 169,000
1988/10/24 2,340 2,350 2,340 2,350 10,000
1988/10/22 2,350 2,370 2,340 2,340 177,000
1988/10/21 2,350 2,410 2,340 2,340 441,000
1988/10/20 2,380 2,390 2,360 2,390 421,000
1988/10/19 2,390 2,400 2,380 2,390 122,000
1988/10/18 2,390 2,430 2,390 2,400 110,000
1988/10/17 2,390 2,400 2,380 2,400 85,000
1988/10/14 2,390 2,430 2,390 2,390 804,000
1988/10/13 2,370 2,440 2,370 2,390 211,000
1988/10/12 2,390 2,400 2,380 2,390 224,000
1988/10/11 2,400 2,430 2,390 2,390 270,000
1988/10/07 2,420 2,450 2,390 2,400 120,000
1988/10/06 2,460 2,460 2,420 2,420 131,000
1988/10/05 2,480 2,480 2,450 2,460 241,000
1988/10/04 2,510 2,510 2,460 2,490 203,000
1988/10/03 2,570 2,600 2,530 2,550 85,000
1988/10/01 2,620 2,660 2,610 2,610 369,000
1988/09/30 2,600 2,670 2,600 2,660 710,000
1988/09/29 2,590 2,670 2,530 2,640 612,000
1988/09/28 2,450 2,620 2,440 2,600 745,000
1988/09/27 2,530 2,530 2,450 2,490 83,000
1988/09/26 2,430 2,550 2,420 2,450 202,000
1988/09/24 2,540 2,550 2,410 2,410 113,000
1988/09/22 2,600 2,600 2,570 2,580 167,000
1988/09/21 2,620 2,620 2,560 2,580 122,000
1988/09/20 2,610 2,680 2,600 2,630 775,000
1988/09/19 2,640 2,670 2,600 2,610 538,000
1988/09/16 2,710 2,710 2,650 2,680 601,000
1988/09/14 2,650 2,740 2,620 2,680 5,460,000
1988/09/13 2,590 2,620 2,510 2,610 1,480,000
1988/09/12 2,520 2,560 2,520 2,560 1,060,000
1988/09/09 2,410 2,500 2,410 2,480 634,000
1988/09/08 2,380 2,380 2,370 2,370 75,000
1988/09/07 2,370 2,400 2,370 2,380 542,000
1988/09/06 2,370 2,390 2,370 2,370 35,000
1988/09/05 2,410 2,410 2,360 2,360 35,000
1988/09/03 2,410 2,420 2,370 2,420 39,000
1988/09/02 2,360 2,380 2,360 2,370 31,000
1988/09/01 2,390 2,390 2,360 2,360 49,000
1988/08/31 2,410 2,410 2,350 2,410 281,000
1988/08/30 2,380 2,400 2,360 2,370 72,000
1988/08/29 2,380 2,380 2,380 2,380 65,000
1988/08/27 2,400 2,400 2,380 2,380 93,000
1988/08/26 2,380 2,400 2,380 2,380 44,000
1988/08/25 2,440 2,440 2,410 2,420 55,000
1988/08/24 2,450 2,470 2,410 2,410 109,000
1988/08/23 2,470 2,470 2,450 2,450 27,000
1988/08/22 2,480 2,480 2,460 2,460 28,000
1988/08/19 2,450 2,510 2,450 2,450 187,000
1988/08/18 2,480 2,500 2,450 2,450 222,000
1988/08/17 2,440 2,450 2,430 2,450 47,000
1988/08/16 2,480 2,500 2,410 2,420 134,000
1988/08/15 2,480 2,480 2,440 2,440 13,000
1988/08/12 2,480 2,480 2,440 2,440 59,000
1988/08/11 2,410 2,460 2,410 2,440 56,000
1988/08/10 2,470 2,480 2,450 2,480 31,000
1988/08/09 2,470 2,510 2,470 2,510 5,000
1988/08/08 2,520 2,530 2,480 2,520 125,000
1988/08/06 2,490 2,500 2,450 2,500 102,000
1988/08/05 2,470 2,500 2,470 2,500 40,000
1988/08/04 2,490 2,490 2,420 2,430 175,000
1988/08/03 2,470 2,500 2,400 2,410 542,000
1988/08/02 2,470 2,500 2,470 2,500 81,000
1988/08/01 2,520 2,520 2,470 2,470 62,000
1988/07/30 2,520 2,520 2,510 2,510 71,000
1988/07/29 2,500 2,500 2,450 2,500 265,000
1988/07/28 2,430 2,500 2,430 2,490 126,000
1988/07/27 2,470 2,470 2,400 2,420 263,000
1988/07/26 2,470 2,470 2,390 2,430 49,000
1988/07/25 2,490 2,490 2,430 2,430 21,000
1988/07/23 2,420 2,490 2,420 2,490 29,000
1988/07/22 2,550 2,550 2,420 2,540 215,000
1988/07/21 2,560 2,590 2,500 2,590 128,000
1988/07/20 2,440 2,600 2,370 2,600 151,000
1988/07/19 2,520 2,520 2,460 2,480 95,000
1988/07/18 2,500 2,520 2,390 2,520 418,000
1988/07/15 2,500 2,550 2,460 2,500 208,000
1988/07/14 2,530 2,550 2,500 2,510 27,000
1988/07/13 2,530 2,570 2,500 2,570 169,000
1988/07/12 2,480 2,600 2,470 2,570 318,000
1988/07/11 2,470 2,480 2,440 2,480 50,000
1988/07/08 2,400 2,470 2,400 2,470 407,000
1988/07/07 2,400 2,420 2,400 2,400 135,000
1988/07/06 2,490 2,490 2,450 2,460 103,000
1988/07/05 2,460 2,490 2,380 2,490 156,000
1988/07/04 2,460 2,460 2,450 2,450 29,000
1988/07/02 2,450 2,450 2,450 2,450 8,000
1988/07/01 2,420 2,470 2,420 2,440 131,000
1988/06/30 2,540 2,540 2,480 2,500 65,000
1988/06/29 2,540 2,550 2,470 2,500 183,000
1988/06/28 2,490 2,550 2,430 2,550 135,000
1988/06/27 2,400 2,500 2,400 2,500 49,000
1988/06/25 2,400 2,450 2,370 2,400 174,000
1988/06/24 2,450 2,480 2,450 2,450 70,000
1988/06/23 2,530 2,540 2,480 2,480 202,000
1988/06/22 2,560 2,560 2,520 2,520 206,000
1988/06/21 2,540 2,550 2,520 2,540 55,000
1988/06/20 2,580 2,590 2,520 2,550 209,000
1988/06/17 2,620 2,620 2,600 2,600 198,000
1988/06/16 2,640 2,650 2,620 2,650 157,000
1988/06/15 2,650 2,690 2,640 2,640 380,000
1988/06/14 2,650 2,650 2,630 2,640 96,000
1988/06/13 2,630 2,650 2,630 2,640 44,000
1988/06/10 2,650 2,660 2,620 2,650 297,000
1988/06/09 2,690 2,690 2,650 2,650 159,000
1988/06/08 2,620 2,650 2,620 2,630 96,000
1988/06/07 2,620 2,640 2,610 2,610 352,000
1988/06/06 2,680 2,680 2,610 2,620 101,000
1988/06/04 2,640 2,670 2,640 2,650 119,000
1988/06/03 2,680 2,700 2,670 2,680 174,000
1988/06/02 2,680 2,700 2,680 2,680 263,000
1988/06/01 2,690 2,720 2,690 2,720 156,000
1988/05/31 2,630 2,710 2,630 2,700 273,000
1988/05/30 2,700 2,700 2,620 2,620 93,000
1988/05/28 2,680 2,720 2,680 2,700 117,000
1988/05/27 2,740 2,740 2,690 2,720 253,000
1988/05/26 2,720 2,800 2,690 2,750 506,000
1988/05/25 2,700 2,710 2,690 2,690 258,000
1988/05/24 2,670 2,700 2,660 2,670 250,000
1988/05/23 2,680 2,700 2,670 2,670 402,000
1988/05/20 2,750 2,770 2,700 2,710 476,000
1988/05/19 2,790 2,800 2,750 2,750 534,000
1988/05/18 2,830 2,830 2,800 2,830 348,000
1988/05/17 2,840 2,850 2,800 2,810 383,000
1988/05/16 2,850 2,870 2,840 2,840 786,000
1988/05/13 2,820 2,860 2,800 2,860 1,339,000
1988/05/12 2,780 2,820 2,770 2,780 1,786,000
1988/05/11 2,810 2,860 2,780 2,780 4,991,000
1988/05/10 2,690 2,810 2,650 2,790 2,255,000
1988/05/09 2,730 2,730 2,680 2,700 100,000
1988/05/07 2,710 2,730 2,710 2,730 279,000
1988/05/06 2,750 2,750 2,710 2,750 301,000
1988/05/02 2,750 2,780 2,720 2,750 693,000
1988/04/30 2,740 2,760 2,730 2,760 435,000
1988/04/28 2,710 2,760 2,700 2,730 2,159,000
1988/04/27 2,650 2,710 2,650 2,710 1,033,000
1988/04/26 2,700 2,700 2,620 2,650 595,000
1988/04/25 2,700 2,710 2,660 2,670 473,000
1988/04/23 2,660 2,700 2,650 2,690 694,000
1988/04/22 2,620 2,670 2,600 2,650 514,000
1988/04/21 2,590 2,620 2,570 2,600 272,000
1988/04/20 2,580 2,600 2,560 2,580 272,000
1988/04/19 2,540 2,570 2,520 2,570 131,000
1988/04/18 2,620 2,630 2,580 2,580 238,000
1988/04/15 2,590 2,630 2,580 2,590 650,000
1988/04/14 2,640 2,640 2,610 2,630 1,167,000
1988/04/13 2,560 2,650 2,540 2,600 2,193,000
1988/04/12 2,580 2,580 2,540 2,560 1,117,000
1988/04/11 2,600 2,640 2,590 2,590 2,460,000
1988/04/08 2,560 2,590 2,540 2,570 1,988,000
1988/04/07 2,500 2,540 2,470 2,520 1,918,000
1988/04/06 2,470 2,470 2,430 2,460 426,000
1988/04/05 2,420 2,460 2,420 2,460 274,000
1988/04/04 2,490 2,490 2,440 2,460 362,000
1988/04/02 2,450 2,500 2,440 2,500 547,000
1988/04/01 2,420 2,440 2,390 2,440 755,000
1988/03/31 2,390 2,430 2,390 2,400 778,000
1988/03/30 2,430 2,440 2,370 2,400 466,000
1988/03/29 2,280 2,390 2,250 2,390 178,000
1988/03/28 2,250 2,290 2,250 2,280 244,000
1988/03/26 2,300 2,300 2,290 2,290 109,000
1988/03/25 2,310 2,340 2,300 2,300 352,000
1988/03/24 2,350 2,370 2,330 2,350 143,000
1988/03/23 2,380 2,380 2,310 2,380 209,000
1988/03/22 2,380 2,390 2,360 2,390 478,000
1988/03/18 2,340 2,380 2,330 2,380 290,000
1988/03/17 2,320 2,340 2,300 2,340 258,000
1988/03/16 2,290 2,360 2,290 2,300 211,000
1988/03/15 2,300 2,340 2,300 2,330 249,000
1988/03/14 2,350 2,350 2,300 2,340 220,000
1988/03/11 2,350 2,360 2,340 2,340 244,000
1988/03/10 2,350 2,380 2,350 2,360 333,000
1988/03/09 2,340 2,370 2,340 2,350 382,000
1988/03/08 2,370 2,370 2,340 2,360 249,000
1988/03/07 2,350 2,370 2,320 2,370 218,000
1988/03/05 2,380 2,380 2,350 2,350 255,000
1988/03/04 2,370 2,380 2,360 2,380 395,000
1988/03/03 2,350 2,380 2,350 2,370 493,000
1988/03/02 2,380 2,390 2,350 2,380 485,000
1988/03/01 2,360 2,390 2,360 2,380 666,000
1988/02/29 2,390 2,390 2,350 2,370 310,000
1988/02/27 2,400 2,410 2,390 2,390 154,000
1988/02/26 2,390 2,410 2,390 2,400 734,000
1988/02/25 2,420 2,420 2,390 2,400 632,000
1988/02/24 2,380 2,420 2,380 2,420 429,000
1988/02/23 2,440 2,450 2,400 2,420 487,000
1988/02/22 2,430 2,480 2,420 2,440 1,191,000
1988/02/19 2,410 2,440 2,380 2,430 2,298,000
1988/02/18 2,330 2,420 2,310 2,380 3,023,000
1988/02/17 2,260 2,340 2,250 2,330 2,524,000
1988/02/16 2,280 2,280 2,240 2,260 548,000
1988/02/15 2,210 2,280 2,200 2,280 1,932,000
1988/02/12 2,180 2,230 2,180 2,200 298,000
1988/02/10 2,220 2,220 2,190 2,210 209,000
1988/02/09 2,210 2,220 2,200 2,220 184,000
1988/02/08 2,220 2,220 2,210 2,220 56,000
1988/02/06 2,220 2,240 2,200 2,210 257,000
1988/02/05 2,230 2,240 2,190 2,240 306,000
1988/02/04 2,220 2,220 2,180 2,220 136,000
1988/02/03 2,210 2,220 2,200 2,220 319,000
1988/02/02 2,180 2,210 2,160 2,210 184,000
1988/02/01 2,220 2,220 2,170 2,200 102,000
1988/01/30 2,220 2,240 2,200 2,230 231,000
1988/01/29 2,190 2,250 2,190 2,220 310,000
1988/01/28 2,200 2,230 2,190 2,210 260,000
1988/01/27 2,210 2,210 2,180 2,210 261,000
1988/01/26 2,260 2,270 2,220 2,230 650,000
1988/01/25 2,250 2,290 2,220 2,280 1,797,000
1988/01/23 2,220 2,260 2,210 2,250 1,895,000
1988/01/22 2,190 2,200 2,170 2,180 1,039,000
1988/01/21 2,140 2,200 2,110 2,170 1,181,000
1988/01/20 2,100 2,160 2,060 2,150 721,000
1988/01/19 2,110 2,110 2,090 2,100 194,000
1988/01/18 2,090 2,130 2,090 2,110 198,000
1988/01/14 2,090 2,110 2,090 2,090 89,000
1988/01/13 2,090 2,150 2,090 2,090 592,000
1988/01/12 2,050 2,130 2,050 2,130 121,000
1988/01/11 2,100 2,140 2,070 2,080 130,000
1988/01/08 2,130 2,160 2,040 2,140 1,175,000
1988/01/07 2,010 2,150 2,010 2,130 432,000
1988/01/06 1,970 2,130 1,960 2,090 197,000
1988/01/05 1,920 1,920 1,900 1,900 72,000
1988/01/04 1,890 1,890 1,890 1,890 49,000

このページの先頭へ