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
2006/12/29 4,000 4,000 3,970 3,970 149,200
2006/12/28 3,960 4,010 3,910 3,980 831,700
2006/12/27 3,970 4,020 3,930 3,950 858,900
2006/12/26 3,950 4,070 3,950 4,000 670,500
2006/12/25 3,940 4,020 3,910 3,960 749,200
2006/12/22 3,950 4,020 3,890 3,980 1,114,200
2006/12/21 3,830 4,030 3,810 3,960 2,551,800
2006/12/20 3,610 3,920 3,610 3,850 1,873,000
2006/12/19 3,750 3,920 3,580 3,590 2,504,600
2006/12/18 3,480 3,870 3,470 3,800 1,916,000
2006/12/15 3,400 3,510 3,370 3,480 882,900
2006/12/14 3,290 3,410 3,280 3,390 896,600
2006/12/13 3,220 3,290 3,200 3,280 820,900
2006/12/12 3,300 3,350 3,250 3,260 668,800
2006/12/11 3,370 3,370 3,260 3,320 523,700
2006/12/08 3,370 3,430 3,340 3,410 688,100
2006/12/07 3,290 3,330 3,290 3,330 394,100
2006/12/06 3,270 3,350 3,220 3,290 932,500
2006/12/05 3,140 3,360 3,140 3,320 1,246,000
2006/12/04 3,030 3,150 2,995 3,140 776,000
2006/12/01 2,920 3,060 2,915 3,000 872,500
2006/11/30 2,840 2,895 2,840 2,880 346,000
2006/11/29 2,860 2,895 2,845 2,880 464,400
2006/11/28 2,780 2,865 2,750 2,855 669,900
2006/11/27 2,720 2,785 2,700 2,780 563,000
2006/11/24 2,675 2,725 2,645 2,710 571,200
2006/11/22 2,580 2,655 2,570 2,655 409,200
2006/11/21 2,555 2,575 2,545 2,570 284,100
2006/11/20 2,625 2,625 2,575 2,580 268,300
2006/11/17 2,660 2,675 2,620 2,620 274,600
2006/11/16 2,625 2,735 2,625 2,665 1,111,300
2006/11/15 2,575 2,575 2,495 2,515 152,700
2006/11/14 2,535 2,595 2,535 2,585 350,400
2006/11/13 2,485 2,550 2,445 2,515 418,500
2006/11/10 2,580 2,595 2,505 2,510 311,600
2006/11/09 2,590 2,615 2,575 2,595 253,400
2006/11/08 2,670 2,680 2,595 2,595 219,000
2006/11/07 2,700 2,710 2,665 2,680 309,200
2006/11/06 2,670 2,710 2,665 2,700 295,200
2006/11/02 2,680 2,710 2,680 2,710 363,900
2006/11/01 2,660 2,705 2,660 2,700 368,200
2006/10/31 2,720 2,720 2,685 2,690 542,700
2006/10/30 2,690 2,720 2,690 2,720 1,081,900
2006/10/27 2,695 2,700 2,675 2,690 524,200
2006/10/26 2,645 2,705 2,645 2,700 650,100
2006/10/25 2,675 2,685 2,645 2,665 670,800
2006/10/24 2,695 2,715 2,690 2,695 500,800
2006/10/23 2,665 2,735 2,660 2,720 337,000
2006/10/20 2,640 2,685 2,640 2,685 705,900
2006/10/19 2,700 2,700 2,650 2,675 379,800
2006/10/18 2,660 2,695 2,630 2,690 281,300
2006/10/17 2,695 2,700 2,650 2,700 484,700
2006/10/16 2,670 2,730 2,670 2,710 230,900
2006/10/13 2,660 2,690 2,650 2,680 249,000
2006/10/12 2,650 2,670 2,640 2,655 176,400
2006/10/11 2,685 2,685 2,645 2,645 368,100
2006/10/10 2,620 2,665 2,610 2,655 281,700
2006/10/06 2,705 2,705 2,650 2,680 287,800
2006/10/05 2,705 2,750 2,670 2,710 305,900
2006/10/04 2,675 2,705 2,665 2,665 305,100
2006/10/03 2,705 2,705 2,635 2,680 479,300
2006/10/02 2,760 2,760 2,710 2,740 219,400
2006/09/29 2,765 2,765 2,725 2,755 109,800
2006/09/28 2,760 2,760 2,730 2,760 170,000
2006/09/27 2,690 2,745 2,665 2,745 207,400
2006/09/26 2,640 2,685 2,625 2,660 195,700
2006/09/25 2,690 2,690 2,580 2,640 410,400
2006/09/22 2,650 2,665 2,635 2,650 192,400
2006/09/21 2,650 2,680 2,610 2,655 164,300
2006/09/20 2,650 2,660 2,610 2,650 205,000
2006/09/19 2,660 2,690 2,635 2,665 251,100
2006/09/15 2,645 2,660 2,615 2,640 151,000
2006/09/14 2,595 2,640 2,595 2,640 173,300
2006/09/13 2,625 2,635 2,585 2,590 231,800
2006/09/12 2,605 2,635 2,600 2,615 196,200
2006/09/11 2,625 2,650 2,605 2,610 207,000
2006/09/08 2,585 2,685 2,585 2,660 420,000
2006/09/07 2,680 2,690 2,615 2,620 369,800
2006/09/06 2,730 2,790 2,725 2,730 359,100
2006/09/05 2,710 2,720 2,690 2,720 226,900
2006/09/04 2,650 2,735 2,640 2,705 441,700
2006/09/01 2,595 2,630 2,585 2,610 227,300
2006/08/31 2,555 2,665 2,550 2,635 361,800
2006/08/30 2,650 2,650 2,500 2,555 885,500
2006/08/29 2,665 2,675 2,635 2,650 279,400
2006/08/28 2,690 2,700 2,565 2,580 291,600
2006/08/25 2,740 2,745 2,670 2,675 194,000
2006/08/24 2,700 2,705 2,645 2,680 173,200
2006/08/23 2,680 2,725 2,680 2,705 117,300
2006/08/22 2,695 2,725 2,665 2,710 262,100
2006/08/21 2,780 2,785 2,710 2,730 142,100
2006/08/18 2,815 2,825 2,785 2,790 246,800
2006/08/17 2,880 2,880 2,745 2,745 361,400
2006/08/16 2,825 2,885 2,820 2,875 352,400
2006/08/15 2,745 2,835 2,720 2,805 409,000
2006/08/14 2,685 2,745 2,650 2,740 204,700
2006/08/11 2,660 2,695 2,650 2,685 306,200
2006/08/10 2,585 2,675 2,565 2,660 313,100
2006/08/09 2,485 2,585 2,470 2,580 368,900
2006/08/08 2,450 2,505 2,440 2,465 262,300
2006/08/07 2,505 2,530 2,475 2,475 317,400
2006/08/04 2,520 2,540 2,475 2,515 213,400
2006/08/03 2,505 2,545 2,475 2,500 267,200
2006/08/02 2,525 2,555 2,495 2,515 528,900
2006/08/01 2,450 2,545 2,435 2,465 577,400
2006/07/31 2,440 2,465 2,415 2,415 299,200
2006/07/28 2,360 2,405 2,330 2,385 299,200
2006/07/27 2,330 2,355 2,295 2,340 555,500
2006/07/26 2,435 2,440 2,360 2,365 560,200
2006/07/25 2,480 2,510 2,430 2,440 312,300
2006/07/24 2,405 2,475 2,360 2,470 347,700
2006/07/21 2,395 2,465 2,395 2,430 291,000
2006/07/20 2,415 2,470 2,415 2,435 326,700
2006/07/19 2,415 2,415 2,330 2,335 295,100
2006/07/18 2,420 2,435 2,345 2,415 497,900
2006/07/14 2,485 2,485 2,400 2,415 356,600
2006/07/13 2,545 2,545 2,475 2,500 744,400
2006/07/12 2,595 2,600 2,555 2,570 388,100
2006/07/11 2,680 2,680 2,580 2,585 373,600
2006/07/10 2,630 2,670 2,585 2,660 278,600
2006/07/07 2,635 2,650 2,605 2,625 256,600
2006/07/06 2,610 2,645 2,575 2,595 329,500
2006/07/05 2,700 2,705 2,635 2,650 343,900
2006/07/04 2,710 2,745 2,695 2,725 265,600
2006/07/03 2,760 2,780 2,710 2,710 162,000
2006/06/30 2,750 2,790 2,735 2,755 282,900
2006/06/29 2,655 2,720 2,655 2,715 247,700
2006/06/28 2,680 2,700 2,620 2,675 308,000
2006/06/27 2,710 2,715 2,680 2,710 201,000
2006/06/26 2,745 2,755 2,685 2,720 346,800
2006/06/23 2,725 2,810 2,725 2,805 285,100
2006/06/22 2,745 2,810 2,745 2,805 323,400
2006/06/21 2,720 2,750 2,685 2,735 229,200
2006/06/20 2,760 2,810 2,715 2,735 298,100
2006/06/19 2,810 2,815 2,770 2,800 290,400
2006/06/16 2,820 2,820 2,755 2,780 456,800
2006/06/15 2,780 2,815 2,660 2,755 525,300
2006/06/14 2,625 2,775 2,625 2,755 376,500
2006/06/13 2,640 2,700 2,620 2,680 368,500
2006/06/12 2,605 2,780 2,585 2,760 670,800
2006/06/09 2,600 2,655 2,560 2,625 681,200
2006/06/08 2,650 2,685 2,585 2,615 667,300
2006/06/07 2,795 2,795 2,645 2,705 1,104,200
2006/06/06 3,000 3,010 2,795 2,800 1,016,500
2006/06/05 2,930 2,990 2,880 2,980 678,600
2006/06/02 2,890 2,935 2,850 2,925 1,250,500
2006/06/01 3,070 3,100 3,040 3,060 244,600
2006/05/31 3,070 3,100 3,060 3,100 481,600
2006/05/30 3,090 3,100 3,080 3,080 217,600
2006/05/29 3,100 3,100 3,080 3,090 181,400
2006/05/26 3,100 3,100 3,080 3,100 291,500
2006/05/25 3,090 3,100 3,070 3,100 340,500
2006/05/24 3,090 3,090 3,060 3,080 269,100
2006/05/23 3,130 3,150 3,100 3,100 200,200
2006/05/22 3,150 3,180 3,120 3,120 234,900
2006/05/19 3,100 3,140 3,080 3,140 418,300
2006/05/18 3,000 3,070 2,985 3,050 454,900
2006/05/17 3,090 3,110 3,030 3,050 301,500
2006/05/16 3,110 3,140 3,100 3,100 264,400
2006/05/15 3,000 3,110 2,990 3,100 263,900
2006/05/12 3,090 3,100 3,050 3,060 283,200
2006/05/11 3,050 3,080 3,040 3,070 244,700
2006/05/10 3,140 3,140 3,000 3,030 518,400
2006/05/09 3,150 3,170 3,130 3,150 478,900
2006/05/08 3,250 3,260 3,150 3,150 430,000
2006/05/02 3,190 3,240 3,190 3,200 152,500
2006/05/01 3,180 3,250 3,170 3,230 175,600
2006/04/28 3,150 3,170 3,140 3,170 152,000
2006/04/27 3,170 3,190 3,160 3,160 120,100
2006/04/26 3,160 3,180 3,130 3,170 212,500
2006/04/25 3,150 3,160 3,140 3,160 348,800
2006/04/24 3,150 3,150 3,100 3,120 230,900
2006/04/21 3,080 3,170 3,070 3,170 339,800
2006/04/20 3,070 3,100 3,030 3,050 168,000
2006/04/19 3,090 3,120 3,070 3,070 123,100
2006/04/18 3,050 3,090 3,040 3,090 172,000
2006/04/17 3,080 3,080 3,020 3,020 207,400
2006/04/14 3,010 3,090 3,010 3,080 249,700
2006/04/13 3,080 3,090 3,000 3,030 462,400
2006/04/12 3,120 3,130 3,080 3,080 198,500
2006/04/11 3,100 3,130 3,090 3,120 236,400
2006/04/10 3,130 3,140 3,100 3,100 99,600
2006/04/07 3,140 3,140 3,110 3,130 170,200
2006/04/06 3,120 3,180 3,100 3,130 238,400
2006/04/05 3,160 3,190 3,090 3,120 345,100
2006/04/04 3,200 3,220 3,150 3,160 202,100
2006/04/03 3,170 3,220 3,160 3,190 214,500
2006/03/31 3,260 3,280 3,160 3,160 215,300
2006/03/30 3,300 3,310 3,250 3,260 232,300
2006/03/29 3,170 3,350 3,170 3,320 279,800
2006/03/28 3,110 3,210 3,100 3,170 189,600
2006/03/27 3,140 3,160 3,110 3,140 126,600
2006/03/24 3,140 3,170 3,120 3,160 213,600
2006/03/23 3,200 3,220 3,110 3,130 315,100
2006/03/22 3,260 3,270 3,150 3,170 385,900
2006/03/20 3,280 3,310 3,270 3,290 137,400
2006/03/17 3,300 3,310 3,270 3,270 203,700
2006/03/16 3,310 3,330 3,260 3,260 194,000
2006/03/15 3,290 3,310 3,280 3,290 245,000
2006/03/14 3,300 3,320 3,230 3,260 257,700
2006/03/13 3,270 3,330 3,260 3,310 293,600
2006/03/10 3,200 3,250 3,200 3,230 480,300
2006/03/09 3,220 3,310 3,210 3,270 308,000
2006/03/08 3,320 3,320 3,220 3,230 394,000
2006/03/07 3,390 3,400 3,270 3,310 453,700
2006/03/06 3,370 3,410 3,350 3,390 361,800
2006/03/03 3,480 3,500 3,350 3,360 389,300
2006/03/02 3,490 3,550 3,480 3,510 511,000
2006/03/01 3,450 3,500 3,450 3,480 559,600
2006/02/28 3,400 3,460 3,390 3,460 703,200
2006/02/27 3,370 3,430 3,290 3,420 428,600
2006/02/24 3,430 3,430 3,400 3,420 312,900
2006/02/23 3,390 3,440 3,370 3,420 380,400
2006/02/22 3,290 3,370 3,260 3,350 546,700
2006/02/21 3,210 3,300 3,200 3,300 340,900
2006/02/20 3,200 3,260 3,180 3,210 368,100
2006/02/17 3,230 3,250 3,190 3,190 434,700
2006/02/16 3,180 3,240 3,180 3,210 639,400
2006/02/15 3,150 3,200 3,140 3,180 510,700
2006/02/14 3,110 3,140 3,090 3,130 595,700
2006/02/13 3,100 3,120 3,090 3,110 284,200
2006/02/10 3,120 3,130 3,090 3,100 360,700
2006/02/09 3,100 3,120 3,090 3,110 386,200
2006/02/08 3,130 3,130 3,090 3,090 307,100
2006/02/07 3,160 3,170 3,130 3,160 252,600
2006/02/06 3,120 3,170 3,100 3,170 470,600
2006/02/03 3,070 3,100 3,050 3,090 248,100
2006/02/02 3,070 3,090 3,060 3,060 336,400
2006/02/01 3,100 3,110 3,040 3,060 398,800
2006/01/31 3,100 3,150 3,100 3,130 231,000
2006/01/30 3,130 3,160 3,080 3,100 360,500
2006/01/27 3,070 3,110 3,050 3,090 310,200
2006/01/26 3,030 3,060 3,030 3,050 273,300
2006/01/25 3,000 3,050 2,990 3,020 526,700
2006/01/24 3,010 3,050 3,000 3,040 288,700
2006/01/23 2,960 3,040 2,955 2,985 536,500
2006/01/20 3,070 3,130 3,070 3,110 672,900
2006/01/19 3,020 3,120 3,020 3,120 760,500
2006/01/18 3,030 3,090 2,900 3,060 1,242,900
2006/01/17 3,010 3,070 3,000 3,030 472,400
2006/01/16 3,040 3,060 3,020 3,050 420,700
2006/01/13 3,050 3,060 3,030 3,040 378,700
2006/01/12 3,040 3,100 3,030 3,080 284,800
2006/01/11 3,010 3,060 3,000 3,050 379,100
2006/01/10 3,090 3,100 3,040 3,050 473,400
2006/01/06 3,130 3,140 3,080 3,100 316,000
2006/01/05 3,100 3,150 3,070 3,150 329,000
2006/01/04 3,050 3,190 3,050 3,110 405,400

このページの先頭へ