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
2014/12/30 1,429 1,436 1,420 1,420 198,100
2014/12/29 1,429 1,442 1,407 1,422 138,500
2014/12/26 1,413 1,429 1,413 1,427 114,100
2014/12/25 1,438 1,438 1,416 1,428 132,900
2014/12/24 1,420 1,434 1,417 1,434 163,800
2014/12/22 1,431 1,431 1,390 1,414 153,400
2014/12/19 1,426 1,437 1,405 1,429 254,800
2014/12/18 1,400 1,434 1,394 1,402 290,100
2014/12/17 1,363 1,385 1,361 1,367 191,300
2014/12/16 1,356 1,384 1,356 1,378 294,700
2014/12/15 1,362 1,402 1,362 1,383 144,400
2014/12/12 1,376 1,424 1,376 1,389 457,800
2014/12/11 1,352 1,388 1,352 1,384 170,400
2014/12/10 1,421 1,421 1,375 1,378 289,600
2014/12/09 1,411 1,437 1,407 1,425 180,100
2014/12/08 1,423 1,433 1,412 1,425 358,700
2014/12/05 1,427 1,427 1,405 1,423 343,300
2014/12/04 1,439 1,445 1,427 1,440 206,800
2014/12/03 1,437 1,443 1,428 1,439 217,300
2014/12/02 1,420 1,442 1,406 1,439 247,200
2014/12/01 1,432 1,449 1,419 1,430 251,400
2014/11/28 1,406 1,437 1,402 1,434 400,100
2014/11/27 1,400 1,400 1,375 1,390 185,900
2014/11/26 1,382 1,402 1,380 1,398 167,800
2014/11/25 1,425 1,425 1,386 1,391 350,400
2014/11/21 1,401 1,417 1,382 1,415 272,100
2014/11/20 1,410 1,419 1,404 1,409 199,900
2014/11/19 1,405 1,412 1,394 1,403 190,200
2014/11/18 1,378 1,409 1,369 1,409 229,900
2014/11/17 1,401 1,402 1,376 1,378 313,900
2014/11/14 1,415 1,417 1,390 1,413 455,200
2014/11/13 1,375 1,406 1,372 1,404 365,500
2014/11/12 1,379 1,404 1,370 1,373 538,300
2014/11/11 1,361 1,374 1,351 1,367 590,300
2014/11/10 1,334 1,369 1,329 1,353 358,800
2014/11/07 1,341 1,373 1,340 1,348 465,800
2014/11/06 1,358 1,373 1,332 1,337 645,600
2014/11/05 1,287 1,364 1,286 1,359 908,300
2014/11/04 1,287 1,287 1,263 1,274 572,000
2014/10/31 1,178 1,233 1,168 1,227 379,000
2014/10/30 1,174 1,178 1,158 1,163 695,300
2014/10/29 1,158 1,169 1,152 1,167 164,200
2014/10/28 1,152 1,162 1,141 1,147 130,000
2014/10/27 1,139 1,154 1,134 1,151 111,000
2014/10/24 1,134 1,150 1,133 1,137 223,400
2014/10/23 1,114 1,134 1,113 1,120 173,100
2014/10/22 1,113 1,130 1,109 1,123 241,800
2014/10/21 1,112 1,117 1,090 1,096 235,800
2014/10/20 1,097 1,110 1,086 1,109 239,900
2014/10/17 1,073 1,094 1,066 1,070 322,600
2014/10/16 1,100 1,104 1,069 1,070 292,000
2014/10/15 1,118 1,131 1,114 1,121 144,000
2014/10/14 1,111 1,134 1,110 1,116 217,700
2014/10/10 1,131 1,146 1,131 1,137 246,400
2014/10/09 1,167 1,179 1,156 1,157 151,200
2014/10/08 1,160 1,182 1,148 1,168 329,700
2014/10/07 1,184 1,190 1,175 1,176 144,100
2014/10/06 1,178 1,192 1,178 1,184 113,300
2014/10/03 1,155 1,169 1,153 1,163 219,500
2014/10/02 1,202 1,205 1,162 1,162 265,700
2014/10/01 1,225 1,227 1,212 1,214 183,400
2014/09/30 1,232 1,232 1,208 1,222 141,300
2014/09/29 1,234 1,237 1,221 1,232 143,600
2014/09/26 1,244 1,244 1,224 1,227 249,900
2014/09/25 1,247 1,266 1,243 1,266 250,300
2014/09/24 1,242 1,242 1,223 1,239 320,300
2014/09/22 1,270 1,277 1,258 1,268 126,900
2014/09/19 1,254 1,270 1,251 1,269 150,300
2014/09/18 1,232 1,254 1,226 1,250 211,200
2014/09/17 1,229 1,234 1,224 1,228 88,600
2014/09/16 1,228 1,232 1,219 1,228 91,600
2014/09/12 1,241 1,241 1,226 1,227 290,600
2014/09/11 1,238 1,239 1,225 1,234 136,600
2014/09/10 1,200 1,232 1,200 1,228 209,400
2014/09/09 1,210 1,221 1,203 1,208 119,000
2014/09/08 1,214 1,218 1,201 1,207 151,900
2014/09/05 1,211 1,219 1,203 1,207 148,700
2014/09/04 1,211 1,218 1,202 1,208 194,800
2014/09/03 1,220 1,224 1,208 1,211 139,300
2014/09/02 1,197 1,215 1,197 1,212 138,800
2014/09/01 1,192 1,204 1,192 1,197 107,500
2014/08/29 1,191 1,206 1,187 1,198 149,700
2014/08/28 1,201 1,205 1,194 1,201 130,700
2014/08/27 1,228 1,232 1,200 1,207 214,800
2014/08/26 1,244 1,244 1,218 1,229 148,500
2014/08/25 1,243 1,245 1,229 1,238 118,700
2014/08/22 1,244 1,244 1,229 1,234 189,700
2014/08/21 1,238 1,239 1,223 1,239 174,800
2014/08/20 1,234 1,241 1,230 1,234 108,400
2014/08/19 1,238 1,238 1,221 1,234 159,700
2014/08/18 1,216 1,227 1,216 1,225 81,700
2014/08/15 1,210 1,225 1,210 1,225 140,700
2014/08/14 1,213 1,219 1,207 1,217 123,000
2014/08/13 1,201 1,212 1,192 1,207 89,600
2014/08/12 1,205 1,218 1,202 1,206 216,700
2014/08/11 1,199 1,202 1,178 1,200 142,000
2014/08/08 1,205 1,220 1,176 1,183 304,900
2014/08/07 1,189 1,210 1,188 1,210 183,100
2014/08/06 1,195 1,201 1,185 1,193 197,400
2014/08/05 1,193 1,208 1,186 1,190 280,000
2014/08/04 1,172 1,198 1,172 1,188 325,700
2014/08/01 1,192 1,195 1,166 1,173 530,400
2014/07/31 1,261 1,261 1,188 1,204 629,500
2014/07/30 1,269 1,281 1,268 1,278 117,100
2014/07/29 1,270 1,282 1,268 1,281 137,200
2014/07/28 1,262 1,267 1,257 1,267 140,600
2014/07/25 1,248 1,257 1,246 1,256 194,100
2014/07/24 1,235 1,248 1,231 1,242 179,900
2014/07/23 1,221 1,249 1,216 1,235 227,600
2014/07/22 1,208 1,230 1,208 1,226 157,000
2014/07/18 1,196 1,207 1,189 1,199 98,500
2014/07/17 1,213 1,218 1,202 1,207 188,800
2014/07/16 1,208 1,226 1,206 1,218 185,700
2014/07/15 1,198 1,209 1,194 1,208 85,000
2014/07/14 1,190 1,200 1,186 1,198 111,900
2014/07/11 1,185 1,193 1,173 1,188 189,600
2014/07/10 1,208 1,225 1,202 1,204 208,600
2014/07/09 1,209 1,219 1,194 1,197 180,300
2014/07/08 1,220 1,240 1,207 1,224 173,800
2014/07/07 1,244 1,244 1,226 1,226 79,300
2014/07/04 1,234 1,241 1,228 1,239 135,900
2014/07/03 1,240 1,243 1,222 1,224 79,900
2014/07/02 1,232 1,248 1,229 1,240 139,400
2014/07/01 1,240 1,245 1,227 1,237 227,500
2014/06/30 1,228 1,245 1,227 1,243 136,300
2014/06/27 1,220 1,235 1,210 1,226 327,600
2014/06/26 1,224 1,233 1,220 1,222 118,600
2014/06/25 1,213 1,219 1,208 1,214 143,100
2014/06/24 1,214 1,222 1,201 1,219 185,700
2014/06/23 1,212 1,226 1,212 1,214 123,300
2014/06/20 1,237 1,244 1,222 1,222 197,100
2014/06/19 1,225 1,243 1,217 1,242 203,100
2014/06/18 1,218 1,227 1,216 1,224 152,800
2014/06/17 1,186 1,215 1,186 1,211 165,800
2014/06/16 1,195 1,200 1,185 1,193 123,100
2014/06/13 1,199 1,201 1,183 1,197 294,200
2014/06/12 1,196 1,210 1,186 1,207 171,200
2014/06/11 1,177 1,201 1,177 1,197 190,500
2014/06/10 1,198 1,208 1,180 1,181 271,600
2014/06/09 1,181 1,188 1,174 1,181 183,300
2014/06/06 1,183 1,184 1,169 1,170 210,800
2014/06/05 1,187 1,193 1,172 1,183 211,300
2014/06/04 1,170 1,182 1,164 1,180 190,500
2014/06/03 1,185 1,188 1,161 1,163 175,200
2014/06/02 1,156 1,188 1,156 1,178 213,000
2014/05/30 1,140 1,152 1,139 1,146 137,200
2014/05/29 1,134 1,148 1,134 1,148 118,800
2014/05/28 1,145 1,145 1,122 1,136 215,000
2014/05/27 1,139 1,147 1,131 1,133 103,700
2014/05/26 1,143 1,145 1,128 1,144 144,100
2014/05/23 1,129 1,141 1,125 1,136 185,000
2014/05/22 1,110 1,124 1,105 1,121 144,700
2014/05/21 1,091 1,108 1,090 1,102 120,200
2014/05/20 1,115 1,122 1,100 1,103 195,300
2014/05/19 1,109 1,120 1,102 1,106 176,200
2014/05/16 1,109 1,128 1,105 1,118 256,200
2014/05/15 1,125 1,130 1,101 1,129 207,600
2014/05/14 1,134 1,139 1,110 1,123 231,100
2014/05/13 1,084 1,128 1,083 1,114 245,500
2014/05/12 1,079 1,082 1,057 1,059 121,600
2014/05/09 1,059 1,090 1,059 1,078 168,500
2014/05/08 1,059 1,082 1,058 1,067 164,500
2014/05/07 1,105 1,108 1,060 1,062 209,900
2014/05/02 1,125 1,136 1,110 1,117 107,200
2014/05/01 1,115 1,141 1,100 1,132 270,200
2014/04/30 1,085 1,113 1,083 1,110 285,000
2014/04/28 1,080 1,084 1,066 1,081 164,400
2014/04/25 1,092 1,112 1,084 1,098 216,400
2014/04/24 1,105 1,105 1,081 1,086 157,100
2014/04/23 1,087 1,095 1,081 1,092 174,800
2014/04/22 1,086 1,093 1,064 1,065 119,200
2014/04/21 1,094 1,101 1,081 1,083 91,300
2014/04/18 1,098 1,104 1,079 1,088 87,300
2014/04/17 1,088 1,098 1,078 1,091 219,400
2014/04/16 1,065 1,082 1,056 1,080 177,200
2014/04/15 1,053 1,056 1,033 1,048 211,900
2014/04/14 1,050 1,063 1,048 1,052 176,200
2014/04/11 1,058 1,066 1,050 1,054 159,700
2014/04/10 1,079 1,091 1,065 1,071 242,100
2014/04/09 1,093 1,095 1,061 1,070 304,500
2014/04/08 1,103 1,115 1,098 1,099 209,600
2014/04/07 1,142 1,146 1,116 1,125 209,000
2014/04/04 1,149 1,163 1,144 1,151 147,000
2014/04/03 1,160 1,169 1,155 1,158 153,200
2014/04/02 1,192 1,192 1,156 1,157 320,200
2014/04/01 1,197 1,197 1,173 1,180 190,300
2014/03/31 1,200 1,202 1,175 1,193 232,100
2014/03/28 1,169 1,187 1,165 1,186 231,000
2014/03/27 1,153 1,178 1,138 1,175 276,300
2014/03/26 1,188 1,199 1,155 1,161 489,500
2014/03/25 1,185 1,191 1,154 1,158 464,700
2014/03/24 1,097 1,176 1,093 1,155 551,900
2014/03/20 1,100 1,112 1,072 1,072 203,800
2014/03/19 1,103 1,122 1,096 1,102 179,500
2014/03/18 1,111 1,118 1,094 1,102 219,400
2014/03/17 1,098 1,108 1,083 1,089 179,200
2014/03/14 1,110 1,137 1,106 1,107 447,300
2014/03/13 1,156 1,159 1,140 1,146 189,000
2014/03/12 1,182 1,188 1,156 1,158 182,300
2014/03/11 1,185 1,192 1,167 1,180 181,200
2014/03/10 1,165 1,183 1,163 1,176 209,900
2014/03/07 1,159 1,173 1,154 1,165 214,100
2014/03/06 1,142 1,153 1,127 1,144 162,400
2014/03/05 1,166 1,171 1,136 1,142 228,500
2014/03/04 1,106 1,154 1,104 1,147 270,500
2014/03/03 1,125 1,148 1,104 1,121 276,900
2014/02/28 1,124 1,134 1,114 1,130 453,700
2014/02/27 1,110 1,115 1,100 1,103 219,200
2014/02/26 1,127 1,136 1,110 1,117 311,900
2014/02/25 1,120 1,149 1,120 1,142 247,100
2014/02/24 1,127 1,143 1,090 1,100 208,700
2014/02/21 1,100 1,122 1,096 1,118 262,700
2014/02/20 1,115 1,119 1,082 1,089 169,700
2014/02/19 1,105 1,116 1,093 1,116 182,700
2014/02/18 1,079 1,113 1,055 1,108 316,200
2014/02/17 1,057 1,079 1,046 1,074 236,900
2014/02/14 1,066 1,082 1,040 1,057 302,600
2014/02/13 1,110 1,117 1,060 1,066 547,600
2014/02/12 1,135 1,140 1,117 1,123 225,200
2014/02/10 1,122 1,124 1,103 1,115 277,700
2014/02/07 1,119 1,137 1,081 1,106 599,900
2014/02/06 1,132 1,180 1,123 1,177 328,000
2014/02/05 1,115 1,139 1,102 1,126 311,700
2014/02/04 1,168 1,188 1,111 1,113 333,000
2014/02/03 1,220 1,235 1,195 1,196 180,700
2014/01/31 1,233 1,252 1,221 1,237 206,200
2014/01/30 1,236 1,248 1,222 1,231 241,100
2014/01/29 1,234 1,266 1,229 1,265 292,500
2014/01/28 1,230 1,240 1,213 1,213 322,700
2014/01/27 1,255 1,262 1,233 1,234 342,900
2014/01/24 1,285 1,294 1,278 1,285 336,000
2014/01/23 1,305 1,314 1,295 1,296 352,300
2014/01/22 1,297 1,305 1,281 1,296 235,000
2014/01/21 1,310 1,312 1,286 1,288 220,100
2014/01/20 1,299 1,310 1,293 1,307 197,300
2014/01/17 1,288 1,298 1,279 1,295 163,400
2014/01/16 1,269 1,297 1,267 1,290 239,100
2014/01/15 1,270 1,276 1,254 1,269 263,300
2014/01/14 1,282 1,282 1,254 1,261 220,500
2014/01/10 1,293 1,297 1,274 1,283 217,500
2014/01/09 1,309 1,309 1,291 1,301 196,400
2014/01/08 1,294 1,297 1,250 1,297 179,700
2014/01/07 1,304 1,304 1,277 1,278 200,600
2014/01/06 1,308 1,314 1,288 1,307 206,000

このページの先頭へ