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
2004/12/30 1,666 1,672 1,655 1,671 119,000
2004/12/29 1,623 1,668 1,621 1,665 720,300
2004/12/28 1,605 1,621 1,604 1,620 322,400
2004/12/27 1,610 1,619 1,595 1,601 321,900
2004/12/24 1,623 1,630 1,615 1,628 520,500
2004/12/22 1,630 1,631 1,608 1,615 796,600
2004/12/21 1,600 1,616 1,595 1,606 480,700
2004/12/20 1,590 1,601 1,579 1,593 261,300
2004/12/17 1,570 1,609 1,570 1,594 364,500
2004/12/16 1,575 1,588 1,564 1,588 325,900
2004/12/15 1,581 1,591 1,577 1,577 421,500
2004/12/14 1,585 1,590 1,564 1,584 513,300
2004/12/13 1,575 1,597 1,563 1,576 711,000
2004/12/10 1,552 1,578 1,552 1,571 797,300
2004/12/09 1,599 1,599 1,567 1,573 455,600
2004/12/08 1,577 1,602 1,567 1,595 790,500
2004/12/07 1,575 1,582 1,562 1,570 543,100
2004/12/06 1,594 1,615 1,576 1,582 530,800
2004/12/03 1,619 1,620 1,600 1,613 331,600
2004/12/02 1,615 1,623 1,600 1,618 389,400
2004/12/01 1,580 1,600 1,568 1,579 964,700
2004/11/30 1,607 1,645 1,588 1,631 816,300
2004/11/29 1,599 1,620 1,595 1,612 404,500
2004/11/26 1,625 1,635 1,598 1,604 540,600
2004/11/25 1,635 1,635 1,620 1,624 320,500
2004/11/24 1,631 1,642 1,626 1,638 415,400
2004/11/22 1,645 1,670 1,605 1,622 564,600
2004/11/19 1,670 1,680 1,661 1,661 451,500
2004/11/18 1,671 1,717 1,671 1,679 326,200
2004/11/17 1,720 1,732 1,678 1,680 350,200
2004/11/16 1,729 1,737 1,711 1,711 278,900
2004/11/15 1,683 1,715 1,679 1,711 424,400
2004/11/12 1,676 1,716 1,675 1,710 403,000
2004/11/11 1,712 1,725 1,706 1,706 266,200
2004/11/10 1,702 1,738 1,702 1,713 295,800
2004/11/09 1,733 1,733 1,709 1,720 198,300
2004/11/08 1,756 1,757 1,702 1,705 284,800
2004/11/05 1,731 1,768 1,731 1,761 501,800
2004/11/04 1,737 1,740 1,709 1,721 488,400
2004/11/02 1,729 1,736 1,692 1,730 318,600
2004/11/01 1,711 1,730 1,698 1,728 327,000
2004/10/29 1,695 1,721 1,690 1,698 590,500
2004/10/28 1,688 1,709 1,687 1,700 215,900
2004/10/27 1,700 1,707 1,668 1,680 232,100
2004/10/26 1,662 1,710 1,662 1,685 343,400
2004/10/25 1,701 1,701 1,671 1,675 273,900
2004/10/22 1,675 1,723 1,675 1,719 286,800
2004/10/21 1,729 1,735 1,668 1,673 235,800
2004/10/20 1,746 1,746 1,702 1,716 207,500
2004/10/19 1,740 1,755 1,721 1,733 245,800
2004/10/18 1,745 1,750 1,722 1,740 156,900
2004/10/15 1,736 1,763 1,731 1,745 386,800
2004/10/14 1,765 1,799 1,759 1,766 381,200
2004/10/13 1,755 1,786 1,748 1,754 206,500
2004/10/12 1,813 1,816 1,762 1,770 274,300
2004/10/08 1,801 1,825 1,794 1,817 408,600
2004/10/07 1,818 1,818 1,780 1,810 341,100
2004/10/06 1,761 1,800 1,752 1,800 877,300
2004/10/05 1,741 1,774 1,741 1,752 275,800
2004/10/04 1,749 1,780 1,732 1,763 480,600
2004/10/01 1,708 1,765 1,708 1,756 732,700
2004/09/30 1,699 1,737 1,691 1,719 490,200
2004/09/29 1,664 1,684 1,652 1,675 315,100
2004/09/28 1,630 1,663 1,630 1,654 414,400
2004/09/27 1,628 1,655 1,598 1,644 354,100
2004/09/24 1,640 1,642 1,592 1,616 463,700
2004/09/22 1,646 1,655 1,630 1,637 376,400
2004/09/21 1,685 1,690 1,624 1,628 566,000
2004/09/17 1,690 1,698 1,671 1,686 406,400
2004/09/16 1,692 1,706 1,673 1,678 557,600
2004/09/15 1,699 1,731 1,695 1,723 633,800
2004/09/14 1,693 1,700 1,683 1,684 471,200
2004/09/13 1,710 1,710 1,682 1,688 367,500
2004/09/10 1,666 1,692 1,666 1,687 766,400
2004/09/09 1,690 1,705 1,690 1,696 415,400
2004/09/08 1,720 1,729 1,697 1,709 642,500
2004/09/07 1,718 1,732 1,707 1,715 474,500
2004/09/06 1,730 1,735 1,702 1,718 632,400
2004/09/03 1,765 1,766 1,735 1,745 339,500
2004/09/02 1,749 1,754 1,730 1,748 302,100
2004/09/01 1,730 1,751 1,730 1,735 414,600
2004/08/31 1,734 1,749 1,727 1,734 411,500
2004/08/30 1,764 1,779 1,750 1,764 198,800
2004/08/27 1,769 1,784 1,764 1,768 159,000
2004/08/26 1,784 1,787 1,736 1,751 226,600
2004/08/25 1,717 1,760 1,709 1,754 571,900
2004/08/24 1,774 1,776 1,729 1,740 254,300
2004/08/23 1,789 1,794 1,763 1,774 244,200
2004/08/20 1,702 1,771 1,702 1,760 317,500
2004/08/19 1,707 1,741 1,686 1,732 327,100
2004/08/18 1,689 1,703 1,676 1,695 297,800
2004/08/17 1,719 1,730 1,697 1,718 405,600
2004/08/16 1,700 1,701 1,646 1,661 314,700
2004/08/13 1,722 1,746 1,712 1,712 307,400
2004/08/12 1,740 1,790 1,739 1,776 392,400
2004/08/11 1,740 1,759 1,736 1,745 294,000
2004/08/10 1,735 1,746 1,726 1,732 371,200
2004/08/09 1,752 1,759 1,719 1,750 406,700
2004/08/06 1,779 1,783 1,744 1,751 403,600
2004/08/05 1,813 1,814 1,772 1,788 836,700
2004/08/04 1,839 1,853 1,788 1,843 415,900
2004/08/03 1,861 1,869 1,821 1,840 553,500
2004/08/02 1,897 1,897 1,855 1,877 380,200
2004/07/30 1,898 1,923 1,889 1,898 377,000
2004/07/29 1,875 1,881 1,842 1,857 156,000
2004/07/28 1,875 1,890 1,844 1,871 422,300
2004/07/27 1,925 1,934 1,846 1,852 487,100
2004/07/26 1,930 1,955 1,917 1,941 832,200
2004/07/23 1,912 1,934 1,870 1,908 423,500
2004/07/22 1,868 1,903 1,868 1,882 220,600
2004/07/21 1,847 1,945 1,838 1,890 570,800
2004/07/20 1,829 1,862 1,811 1,853 508,900
2004/07/16 1,798 1,832 1,795 1,810 251,700
2004/07/15 1,820 1,820 1,790 1,800 316,900
2004/07/14 1,854 1,880 1,822 1,826 317,600
2004/07/13 1,859 1,859 1,833 1,845 387,400
2004/07/12 1,859 1,872 1,828 1,829 555,100
2004/07/09 1,813 1,850 1,813 1,836 504,700
2004/07/08 1,888 1,888 1,831 1,839 376,200
2004/07/07 1,859 1,895 1,852 1,864 812,200
2004/07/06 1,893 1,914 1,848 1,853 391,000
2004/07/05 1,923 1,938 1,905 1,921 736,400
2004/07/02 1,909 1,930 1,883 1,924 424,400
2004/07/01 1,930 1,934 1,903 1,924 307,700
2004/06/30 1,948 1,948 1,898 1,920 285,900
2004/06/29 1,921 1,948 1,901 1,934 671,000
2004/06/28 1,899 1,923 1,876 1,920 412,200
2004/06/25 1,838 1,876 1,822 1,876 522,700
2004/06/24 1,841 1,855 1,825 1,840 367,700
2004/06/23 1,890 1,896 1,831 1,839 551,700
2004/06/22 1,884 1,894 1,834 1,860 761,900
2004/06/21 1,870 1,920 1,869 1,870 677,300
2004/06/18 1,937 1,953 1,881 1,900 464,400
2004/06/17 1,976 1,976 1,919 1,953 528,200
2004/06/16 1,932 1,965 1,931 1,946 630,100
2004/06/15 1,945 1,965 1,910 1,920 1,476,000
2004/06/14 1,997 2,045 1,992 2,015 471,900
2004/06/11 1,984 1,990 1,960 1,974 605,700
2004/06/10 1,985 2,000 1,975 1,984 469,700
2004/06/09 1,995 2,035 1,977 2,025 577,800
2004/06/08 2,070 2,070 1,982 2,020 469,000
2004/06/07 1,998 2,050 1,990 2,010 503,400
2004/06/04 1,984 2,010 1,963 1,990 539,300
2004/06/03 2,005 2,040 1,969 1,973 502,800
2004/06/02 2,005 2,025 1,972 1,998 430,300
2004/06/01 1,980 2,010 1,951 1,994 385,700
2004/05/31 1,964 1,975 1,923 1,958 378,000
2004/05/28 1,980 2,010 1,951 1,964 979,300
2004/05/27 1,959 1,972 1,924 1,927 551,100
2004/05/26 1,903 1,958 1,888 1,958 446,200
2004/05/25 1,942 1,942 1,892 1,892 621,500
2004/05/24 1,884 1,913 1,870 1,912 402,700
2004/05/21 1,878 1,891 1,847 1,883 374,900
2004/05/20 1,893 1,901 1,818 1,830 808,800
2004/05/19 1,879 1,909 1,829 1,883 567,800
2004/05/18 1,790 1,846 1,775 1,819 499,700
2004/05/17 1,880 1,880 1,757 1,760 428,000
2004/05/14 1,855 1,874 1,831 1,851 746,100
2004/05/13 1,875 1,894 1,814 1,825 391,300
2004/05/12 1,875 1,895 1,822 1,886 651,300
2004/05/11 1,800 1,840 1,770 1,815 957,300
2004/05/10 1,910 1,935 1,750 1,770 1,643,800
2004/05/07 2,125 2,130 2,035 2,050 414,400
2004/05/06 2,185 2,185 2,100 2,120 404,900
2004/04/30 2,185 2,200 2,080 2,200 491,200
2004/04/28 2,220 2,270 2,190 2,200 577,900
2004/04/27 2,135 2,170 2,080 2,140 661,400
2004/04/26 2,220 2,225 2,170 2,175 603,300
2004/04/23 2,315 2,315 2,185 2,260 690,700
2004/04/22 2,240 2,290 2,190 2,235 546,800
2004/04/21 2,180 2,315 2,150 2,280 996,000
2004/04/20 2,030 2,170 2,030 2,160 615,700
2004/04/19 2,080 2,145 2,055 2,070 436,100
2004/04/16 2,150 2,170 2,115 2,120 447,000
2004/04/15 2,305 2,350 2,165 2,180 469,200
2004/04/14 2,235 2,300 2,235 2,300 279,500
2004/04/13 2,235 2,300 2,235 2,270 424,200
2004/04/12 2,170 2,240 2,165 2,225 215,400
2004/04/09 2,140 2,180 2,140 2,170 406,100
2004/04/08 2,160 2,190 2,130 2,170 311,900
2004/04/07 2,160 2,190 2,160 2,170 341,800
2004/04/06 2,210 2,215 2,155 2,200 623,300
2004/04/05 2,200 2,245 2,175 2,225 444,200
2004/04/02 2,245 2,245 2,140 2,160 638,700
2004/04/01 2,095 2,150 2,090 2,150 710,000
2004/03/31 2,080 2,090 2,050 2,090 354,600
2004/03/30 2,130 2,130 2,015 2,040 846,700
2004/03/29 2,000 2,100 1,991 2,075 681,400
2004/03/26 2,000 2,030 1,992 2,000 797,200
2004/03/25 1,992 2,005 1,970 1,991 719,400
2004/03/24 2,000 2,000 1,950 1,961 517,600
2004/03/23 1,980 2,020 1,973 1,977 623,600
2004/03/22 2,005 2,085 2,000 2,060 523,200
2004/03/19 1,980 2,030 1,957 1,995 430,700
2004/03/18 1,977 1,998 1,946 1,988 412,300
2004/03/17 1,975 2,010 1,910 1,947 538,300
2004/03/16 1,949 1,960 1,924 1,955 613,200
2004/03/15 1,879 2,010 1,879 1,974 1,095,400
2004/03/12 1,840 1,870 1,840 1,860 478,200
2004/03/11 1,892 1,892 1,859 1,872 357,000
2004/03/10 1,945 1,955 1,885 1,905 902,600
2004/03/09 1,867 1,930 1,867 1,920 695,600
2004/03/08 1,897 1,961 1,885 1,897 1,116,900
2004/03/05 1,900 1,912 1,875 1,880 1,266,500
2004/03/04 1,865 1,908 1,865 1,893 852,600
2004/03/03 1,891 1,911 1,853 1,874 1,205,500
2004/03/02 1,922 1,942 1,900 1,921 1,480,700
2004/03/01 1,780 1,892 1,779 1,892 1,341,000
2004/02/27 1,677 1,785 1,670 1,771 972,600
2004/02/26 1,644 1,658 1,630 1,649 200,100
2004/02/25 1,659 1,661 1,635 1,644 190,800
2004/02/24 1,656 1,671 1,642 1,642 280,000
2004/02/23 1,651 1,668 1,637 1,656 148,900
2004/02/20 1,646 1,666 1,641 1,651 172,400
2004/02/19 1,656 1,678 1,642 1,657 334,600
2004/02/18 1,697 1,699 1,660 1,668 424,300
2004/02/17 1,700 1,703 1,661 1,668 440,600
2004/02/16 1,707 1,716 1,698 1,707 272,100
2004/02/13 1,694 1,705 1,681 1,698 340,400
2004/02/12 1,673 1,683 1,660 1,675 536,100
2004/02/10 1,691 1,691 1,627 1,644 381,000
2004/02/09 1,730 1,730 1,664 1,690 281,900
2004/02/06 1,717 1,717 1,682 1,708 412,000
2004/02/05 1,719 1,719 1,681 1,699 503,000
2004/02/04 1,746 1,746 1,705 1,719 417,500
2004/02/03 1,719 1,746 1,711 1,745 757,200
2004/02/02 1,680 1,700 1,671 1,689 389,300
2004/01/30 1,673 1,705 1,641 1,641 910,200
2004/01/29 1,698 1,698 1,633 1,643 517,500
2004/01/28 1,710 1,716 1,694 1,697 375,500
2004/01/27 1,709 1,729 1,698 1,709 737,600
2004/01/26 1,693 1,711 1,648 1,679 740,300
2004/01/23 1,645 1,697 1,645 1,666 824,400
2004/01/22 1,661 1,705 1,650 1,700 1,076,800
2004/01/21 1,672 1,679 1,655 1,660 932,700
2004/01/20 1,652 1,678 1,642 1,642 608,400
2004/01/19 1,645 1,650 1,606 1,628 550,400
2004/01/16 1,581 1,648 1,581 1,644 755,900
2004/01/15 1,617 1,630 1,600 1,611 982,000
2004/01/14 1,573 1,603 1,561 1,587 2,200,600
2004/01/13 1,596 1,612 1,559 1,573 1,269,800
2004/01/09 1,665 1,688 1,625 1,656 565,900
2004/01/08 1,679 1,739 1,679 1,684 292,700
2004/01/07 1,767 1,767 1,688 1,696 319,100
2004/01/06 1,760 1,785 1,722 1,737 423,300
2004/01/05 1,737 1,767 1,730 1,735 158,300

このページの先頭へ