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
2011/12/30 989 991 983 990 74,900
2011/12/29 973 987 969 986 74,700
2011/12/28 971 978 962 978 134,700
2011/12/27 953 972 953 970 111,600
2011/12/26 977 977 960 962 91,000
2011/12/22 965 981 960 972 231,300
2011/12/21 959 960 947 960 86,300
2011/12/20 946 954 943 948 90,800
2011/12/19 944 948 932 946 115,100
2011/12/16 956 963 942 945 230,200
2011/12/15 955 969 941 942 249,600
2011/12/14 957 968 948 963 188,500
2011/12/13 952 970 948 966 167,000
2011/12/12 962 972 955 967 171,600
2011/12/09 958 960 945 951 264,100
2011/12/08 950 962 945 957 163,500
2011/12/07 927 950 922 948 191,600
2011/12/06 938 944 915 920 326,000
2011/12/05 944 949 937 946 129,000
2011/12/02 930 940 924 935 147,400
2011/12/01 939 948 921 924 151,800
2011/11/30 922 928 914 928 138,200
2011/11/29 916 918 902 917 184,700
2011/11/28 922 928 902 904 220,500
2011/11/25 932 937 920 921 225,100
2011/11/24 938 959 937 938 178,300
2011/11/22 941 956 930 953 120,200
2011/11/21 944 963 943 952 168,700
2011/11/18 948 958 942 953 157,200
2011/11/17 953 961 939 957 212,900
2011/11/16 967 968 952 958 129,900
2011/11/15 970 976 962 966 132,000
2011/11/14 984 984 970 979 80,800
2011/11/11 985 988 967 973 103,400
2011/11/10 973 987 963 985 155,000
2011/11/09 980 997 972 996 116,400
2011/11/08 973 992 968 971 159,200
2011/11/07 965 976 955 974 149,300
2011/11/04 963 977 956 972 139,800
2011/11/02 946 962 941 954 178,600
2011/11/01 967 979 955 964 199,700
2011/10/31 980 988 965 976 276,700
2011/10/28 962 998 960 974 744,100
2011/10/27 936 945 921 943 275,600
2011/10/26 935 942 917 937 160,400
2011/10/25 967 967 933 935 287,000
2011/10/24 943 970 939 963 298,000
2011/10/21 934 936 925 933 109,600
2011/10/20 931 941 920 940 177,200
2011/10/19 926 945 923 931 266,700
2011/10/18 936 936 918 919 188,600
2011/10/17 943 945 935 941 139,500
2011/10/14 933 941 918 920 313,700
2011/10/13 949 960 937 943 267,800
2011/10/12 953 960 942 947 260,800
2011/10/11 953 975 938 963 261,100
2011/10/07 963 976 951 952 182,800
2011/10/06 961 974 955 962 203,800
2011/10/05 953 964 941 955 272,500
2011/10/04 958 958 940 947 253,300
2011/10/03 928 969 923 965 323,800
2011/09/30 955 959 937 958 298,200
2011/09/29 956 965 944 953 427,800
2011/09/28 949 979 943 976 334,100
2011/09/27 931 941 923 935 292,200
2011/09/26 908 931 905 916 305,300
2011/09/22 893 913 886 908 343,300
2011/09/21 892 899 886 891 198,100
2011/09/20 905 906 891 899 237,500
2011/09/16 921 923 915 920 213,400
2011/09/15 910 921 907 916 216,500
2011/09/14 912 927 904 905 189,400
2011/09/13 917 924 910 919 248,900
2011/09/12 906 910 900 910 202,000
2011/09/09 914 929 914 921 291,100
2011/09/08 919 929 916 924 193,200
2011/09/07 916 920 906 918 206,500
2011/09/06 910 916 901 907 238,400
2011/09/05 922 933 919 923 149,800
2011/09/02 926 941 922 937 204,200
2011/09/01 941 948 931 941 244,000
2011/08/31 925 945 925 941 201,500
2011/08/30 931 946 923 930 234,300
2011/08/29 913 927 909 916 201,900
2011/08/26 921 933 911 916 312,200
2011/08/25 940 949 933 934 267,800
2011/08/24 933 943 924 932 276,700
2011/08/23 905 922 905 920 174,200
2011/08/22 912 919 894 895 182,900
2011/08/19 917 932 907 911 213,300
2011/08/18 917 941 916 932 201,800
2011/08/17 921 924 905 916 213,200
2011/08/16 924 939 921 931 157,800
2011/08/15 931 939 916 930 213,400
2011/08/12 924 932 906 929 249,500
2011/08/11 889 914 889 914 184,600
2011/08/10 909 913 888 905 207,800
2011/08/09 881 898 860 894 272,100
2011/08/08 911 915 898 898 206,000
2011/08/05 915 937 915 926 290,200
2011/08/04 944 951 932 932 242,700
2011/08/03 956 958 948 950 158,300
2011/08/02 982 985 976 979 152,800
2011/08/01 979 1,007 979 997 144,000
2011/07/29 981 1,006 975 982 231,000
2011/07/28 990 994 973 980 208,100
2011/07/27 1,015 1,017 997 1,003 128,200
2011/07/26 1,015 1,032 1,013 1,025 249,000
2011/07/25 1,022 1,022 1,005 1,008 195,100
2011/07/22 1,020 1,026 1,016 1,019 209,300
2011/07/21 1,016 1,017 1,004 1,008 96,300
2011/07/20 1,018 1,038 1,013 1,015 186,300
2011/07/19 1,009 1,017 1,007 1,010 145,500
2011/07/15 1,003 1,017 1,002 1,009 200,100
2011/07/14 997 1,009 996 1,002 117,100
2011/07/13 1,007 1,016 999 1,000 150,900
2011/07/12 999 1,008 994 1,007 138,400
2011/07/11 1,010 1,018 1,008 1,015 155,700
2011/07/08 1,013 1,021 1,008 1,014 158,600
2011/07/07 995 1,013 994 1,008 255,100
2011/07/06 982 991 976 991 187,100
2011/07/05 984 997 980 990 168,300
2011/07/04 986 991 978 984 181,200
2011/07/01 984 989 966 971 333,300
2011/06/30 975 975 959 969 295,200
2011/06/29 954 970 947 967 267,400
2011/06/28 944 956 942 945 233,600
2011/06/27 952 958 939 939 242,500
2011/06/24 962 968 952 965 159,000
2011/06/23 952 960 943 954 182,500
2011/06/22 930 960 929 954 184,000
2011/06/21 918 934 914 928 308,400
2011/06/20 902 912 895 908 239,900
2011/06/17 923 923 899 901 237,200
2011/06/16 925 934 920 920 360,500
2011/06/15 943 943 926 931 153,800
2011/06/14 940 946 931 939 280,900
2011/06/13 929 939 922 939 136,500
2011/06/10 945 952 929 939 335,800
2011/06/09 936 941 920 933 280,600
2011/06/08 957 962 937 943 251,300
2011/06/07 946 957 938 957 250,100
2011/06/06 942 954 935 948 241,700
2011/06/03 986 987 950 951 362,100
2011/06/02 974 984 959 977 284,900
2011/06/01 995 995 972 989 334,900
2011/05/31 945 1,001 944 1,001 744,700
2011/05/30 936 945 921 945 248,700
2011/05/27 941 944 928 939 183,600
2011/05/26 944 948 937 947 319,000
2011/05/25 937 949 930 945 301,500
2011/05/24 930 943 924 928 227,700
2011/05/23 962 962 933 938 230,300
2011/05/20 961 972 960 964 219,700
2011/05/19 961 961 947 951 177,200
2011/05/18 937 960 929 956 220,900
2011/05/17 935 935 920 925 294,200
2011/05/16 960 960 936 938 216,200
2011/05/13 945 971 945 968 526,100
2011/05/12 938 957 933 945 426,300
2011/05/11 971 977 958 965 290,900
2011/05/10 964 984 953 969 432,400
2011/05/09 961 965 950 954 360,100
2011/05/06 950 964 942 961 276,300
2011/05/02 941 957 940 950 354,600
2011/04/28 905 941 901 941 562,900
2011/04/27 900 904 886 893 244,300
2011/04/26 899 902 882 894 279,300
2011/04/25 912 914 893 898 194,000
2011/04/22 899 907 891 903 261,600
2011/04/21 907 908 882 906 364,700
2011/04/20 888 910 882 897 485,000
2011/04/19 866 881 860 869 468,000
2011/04/18 885 891 878 878 210,700
2011/04/15 898 900 876 883 442,400
2011/04/14 895 910 892 902 289,800
2011/04/13 905 910 894 901 431,000
2011/04/12 912 913 902 904 426,200
2011/04/11 937 953 925 938 150,400
2011/04/08 922 947 907 936 261,200
2011/04/07 926 937 916 930 240,500
2011/04/06 931 933 903 911 329,400
2011/04/05 946 951 907 916 411,000
2011/04/04 960 970 944 951 365,300
2011/04/01 989 993 946 946 392,600
2011/03/31 956 978 944 978 227,800
2011/03/30 937 955 929 955 234,800
2011/03/29 938 960 927 948 347,700
2011/03/28 962 967 943 952 302,300
2011/03/25 987 989 959 966 316,400
2011/03/24 979 999 960 965 484,600
2011/03/23 1,009 1,028 991 1,007 616,600
2011/03/22 970 1,000 956 994 488,500
2011/03/18 920 949 920 940 504,300
2011/03/17 877 924 865 905 708,500
2011/03/16 862 926 859 922 655,100
2011/03/15 1,001 1,002 763 827 951,400
2011/03/14 1,064 1,100 1,043 1,047 324,600
2011/03/11 1,142 1,149 1,130 1,137 369,200
2011/03/10 1,172 1,172 1,143 1,149 194,200
2011/03/09 1,160 1,171 1,157 1,162 107,700
2011/03/08 1,147 1,166 1,146 1,154 163,200
2011/03/07 1,173 1,174 1,146 1,153 164,900
2011/03/04 1,185 1,188 1,163 1,171 164,600
2011/03/03 1,171 1,177 1,162 1,168 167,600
2011/03/02 1,163 1,173 1,158 1,164 210,800
2011/03/01 1,168 1,184 1,163 1,180 244,300
2011/02/28 1,156 1,181 1,153 1,179 145,500
2011/02/25 1,154 1,167 1,147 1,164 149,100
2011/02/24 1,185 1,185 1,152 1,157 280,600
2011/02/23 1,167 1,196 1,164 1,173 443,300
2011/02/22 1,153 1,171 1,147 1,167 296,600
2011/02/21 1,151 1,172 1,150 1,168 237,200
2011/02/18 1,153 1,160 1,146 1,152 208,200
2011/02/17 1,139 1,163 1,138 1,157 429,500
2011/02/16 1,124 1,144 1,119 1,138 562,800
2011/02/15 1,099 1,116 1,095 1,111 365,800
2011/02/14 1,089 1,117 1,089 1,110 629,400
2011/02/10 1,085 1,095 1,077 1,080 458,300
2011/02/09 1,117 1,117 1,094 1,098 424,900
2011/02/08 1,115 1,118 1,104 1,108 470,800
2011/02/07 1,105 1,122 1,097 1,103 609,500
2011/02/04 1,123 1,124 1,102 1,109 436,500
2011/02/03 1,134 1,142 1,120 1,131 241,000
2011/02/02 1,146 1,155 1,136 1,141 195,700
2011/02/01 1,114 1,146 1,114 1,130 281,800
2011/01/31 1,129 1,144 1,112 1,113 445,200
2011/01/28 1,156 1,167 1,137 1,144 286,600
2011/01/27 1,186 1,202 1,169 1,170 241,000
2011/01/26 1,182 1,200 1,181 1,194 163,100
2011/01/25 1,178 1,184 1,156 1,179 247,700
2011/01/24 1,160 1,180 1,158 1,172 320,600
2011/01/21 1,177 1,177 1,143 1,158 300,100
2011/01/20 1,164 1,176 1,150 1,166 256,900
2011/01/19 1,182 1,184 1,167 1,178 183,400
2011/01/18 1,178 1,188 1,174 1,183 177,700
2011/01/17 1,181 1,190 1,170 1,178 144,200
2011/01/14 1,208 1,210 1,181 1,187 291,700
2011/01/13 1,189 1,219 1,178 1,217 450,900
2011/01/12 1,183 1,188 1,165 1,179 254,400
2011/01/11 1,177 1,177 1,163 1,175 197,000
2011/01/07 1,180 1,187 1,166 1,173 239,700
2011/01/06 1,170 1,177 1,162 1,169 238,700
2011/01/05 1,152 1,175 1,152 1,167 238,400
2011/01/04 1,156 1,160 1,147 1,156 192,800

このページの先頭へ