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
2017/12/29 2,828 2,833 2,809 2,814 85,900
2017/12/28 2,824 2,868 2,822 2,826 170,600
2017/12/27 2,826 2,834 2,815 2,825 64,400
2017/12/26 2,833 2,846 2,822 2,828 121,700
2017/12/25 2,827 2,843 2,811 2,832 130,500
2017/12/22 2,803 2,827 2,798 2,824 117,900
2017/12/21 2,768 2,812 2,760 2,803 122,800
2017/12/20 2,786 2,793 2,770 2,776 223,700
2017/12/19 2,800 2,820 2,780 2,793 148,100
2017/12/18 2,800 2,812 2,790 2,794 173,000
2017/12/15 2,759 2,792 2,744 2,783 228,200
2017/12/14 2,800 2,804 2,762 2,775 236,600
2017/12/13 2,773 2,790 2,766 2,775 205,100
2017/12/12 2,768 2,782 2,757 2,768 311,900
2017/12/11 2,776 2,786 2,747 2,767 311,800
2017/12/08 2,742 2,795 2,742 2,794 311,200
2017/12/07 2,752 2,796 2,752 2,775 208,300
2017/12/06 2,740 2,762 2,723 2,742 316,100
2017/12/05 2,721 2,759 2,711 2,751 280,900
2017/12/04 2,778 2,795 2,740 2,748 416,500
2017/12/01 2,747 2,760 2,732 2,757 232,300
2017/11/30 2,705 2,754 2,675 2,753 426,000
2017/11/29 2,705 2,736 2,693 2,733 246,200
2017/11/28 2,660 2,676 2,647 2,666 317,600
2017/11/27 2,714 2,717 2,662 2,675 276,400
2017/11/24 2,692 2,713 2,672 2,708 450,000
2017/11/22 2,685 2,707 2,674 2,702 389,900
2017/11/21 2,637 2,674 2,628 2,663 370,800
2017/11/20 2,616 2,624 2,579 2,616 439,200
2017/11/17 2,616 2,684 2,608 2,643 1,085,100
2017/11/16 2,520 2,588 2,512 2,564 817,800
2017/11/15 2,392 2,401 2,360 2,370 292,000
2017/11/14 2,436 2,440 2,412 2,414 308,100
2017/11/13 2,450 2,461 2,441 2,446 201,000
2017/11/10 2,465 2,498 2,462 2,475 213,700
2017/11/09 2,515 2,528 2,462 2,491 415,600
2017/11/08 2,555 2,565 2,519 2,527 403,600
2017/11/07 2,454 2,531 2,451 2,530 767,400
2017/11/06 2,448 2,483 2,442 2,452 546,900
2017/11/02 2,349 2,414 2,336 2,411 648,800
2017/11/01 2,328 2,329 2,291 2,323 502,200
2017/10/31 2,283 2,304 2,267 2,296 405,400
2017/10/30 2,308 2,324 2,286 2,312 1,158,600
2017/10/27 2,250 2,326 2,241 2,326 483,400
2017/10/26 2,241 2,253 2,225 2,238 362,300
2017/10/25 2,264 2,281 2,235 2,238 444,400
2017/10/24 2,244 2,261 2,240 2,248 166,800
2017/10/23 2,269 2,269 2,236 2,246 141,600
2017/10/20 2,229 2,241 2,211 2,237 129,400
2017/10/19 2,257 2,269 2,237 2,242 207,800
2017/10/18 2,238 2,249 2,231 2,241 137,700
2017/10/17 2,247 2,249 2,222 2,233 154,900
2017/10/16 2,233 2,250 2,216 2,229 211,300
2017/10/13 2,179 2,248 2,179 2,237 351,200
2017/10/12 2,185 2,188 2,168 2,177 187,900
2017/10/11 2,152 2,191 2,151 2,184 233,500
2017/10/10 2,132 2,154 2,124 2,152 271,900
2017/10/06 2,145 2,157 2,136 2,139 177,000
2017/10/05 2,117 2,137 2,114 2,131 216,200
2017/10/04 2,128 2,129 2,108 2,108 195,500
2017/10/03 2,099 2,110 2,079 2,104 270,200
2017/10/02 2,104 2,116 2,087 2,092 219,700
2017/09/29 2,112 2,123 2,083 2,087 340,800
2017/09/28 2,098 2,101 2,070 2,097 301,300
2017/09/27 2,115 2,115 2,074 2,087 124,300
2017/09/26 2,095 2,125 2,092 2,121 214,900
2017/09/25 2,132 2,137 2,089 2,097 254,500
2017/09/22 2,122 2,131 2,105 2,113 167,000
2017/09/21 2,105 2,144 2,094 2,133 260,300
2017/09/20 2,092 2,093 2,078 2,091 193,100
2017/09/19 2,132 2,138 2,080 2,092 383,100
2017/09/15 2,144 2,158 2,108 2,122 388,200
2017/09/14 2,134 2,157 2,131 2,144 198,800
2017/09/13 2,133 2,138 2,102 2,133 192,200
2017/09/12 2,151 2,155 2,126 2,128 261,400
2017/09/11 2,095 2,117 2,092 2,113 214,600
2017/09/08 2,085 2,088 2,060 2,066 336,600
2017/09/07 2,048 2,062 2,027 2,054 248,300
2017/09/06 2,061 2,067 2,038 2,047 275,900
2017/09/05 2,092 2,094 2,065 2,070 147,900
2017/09/04 2,100 2,107 2,081 2,090 130,800
2017/09/01 2,122 2,122 2,090 2,113 198,200
2017/08/31 2,107 2,124 2,101 2,110 149,200
2017/08/30 2,092 2,113 2,079 2,100 234,800
2017/08/29 2,067 2,088 2,061 2,082 103,200
2017/08/28 2,085 2,103 2,080 2,088 182,400
2017/08/25 2,115 2,115 2,083 2,092 228,000
2017/08/24 2,128 2,128 2,100 2,103 245,700
2017/08/23 2,145 2,160 2,135 2,144 249,800
2017/08/22 2,104 2,127 2,100 2,120 257,000
2017/08/21 2,141 2,144 2,102 2,109 454,400
2017/08/18 2,080 2,127 2,079 2,123 298,500
2017/08/17 2,104 2,123 2,090 2,107 257,800
2017/08/16 2,110 2,144 2,105 2,126 195,200
2017/08/15 2,120 2,138 2,111 2,133 393,300
2017/08/14 2,124 2,132 2,105 2,105 371,700
2017/08/10 2,160 2,174 2,132 2,143 631,400
2017/08/09 2,222 2,222 2,169 2,173 389,000
2017/08/08 2,223 2,234 2,198 2,233 323,700
2017/08/07 2,243 2,259 2,216 2,244 390,700
2017/08/04 2,210 2,252 2,204 2,227 623,800
2017/08/03 2,118 2,150 2,102 2,132 443,100
2017/08/02 2,125 2,147 2,117 2,137 339,300
2017/08/01 2,079 2,147 2,058 2,138 422,100
2017/07/31 2,065 2,111 2,065 2,085 418,100
2017/07/28 2,040 2,074 2,033 2,071 390,500
2017/07/27 2,020 2,047 2,019 2,026 133,400
2017/07/26 2,035 2,036 2,016 2,024 139,000
2017/07/25 2,045 2,047 2,025 2,031 203,800
2017/07/24 2,010 2,052 2,010 2,045 376,200
2017/07/21 2,010 2,029 2,004 2,021 131,300
2017/07/20 1,995 2,029 1,995 2,023 125,500
2017/07/19 1,979 2,012 1,979 2,006 199,700
2017/07/18 1,985 1,994 1,968 1,988 131,400
2017/07/14 1,981 2,006 1,981 1,994 164,100
2017/07/13 1,972 1,986 1,969 1,984 202,600
2017/07/12 1,914 1,977 1,914 1,964 540,800
2017/07/11 1,880 1,916 1,874 1,905 306,800
2017/07/10 1,891 1,892 1,847 1,871 533,400
2017/07/07 1,914 1,925 1,900 1,903 199,900
2017/07/06 1,928 1,941 1,920 1,934 173,400
2017/07/05 1,964 1,964 1,923 1,949 242,400
2017/07/04 1,979 1,980 1,957 1,965 254,300
2017/07/03 1,974 1,981 1,963 1,968 207,700
2017/06/30 1,991 2,003 1,976 1,987 273,900
2017/06/29 1,988 1,997 1,982 1,992 158,700
2017/06/28 1,957 1,985 1,953 1,970 215,300
2017/06/27 1,965 1,978 1,960 1,967 199,300
2017/06/26 1,955 1,975 1,954 1,960 156,300
2017/06/23 1,960 1,967 1,941 1,955 207,600
2017/06/22 1,940 1,966 1,934 1,950 203,900
2017/06/21 1,943 1,965 1,931 1,940 296,700
2017/06/20 1,900 1,965 1,896 1,959 583,800
2017/06/19 1,876 1,888 1,872 1,881 195,900
2017/06/16 1,874 1,882 1,863 1,874 179,800
2017/06/15 1,860 1,882 1,858 1,870 149,300
2017/06/14 1,889 1,897 1,869 1,869 190,200
2017/06/13 1,865 1,880 1,863 1,875 262,400
2017/06/12 1,888 1,900 1,872 1,875 310,200
2017/06/09 1,930 1,935 1,896 1,900 424,100
2017/06/08 1,977 1,979 1,938 1,941 231,000
2017/06/07 1,949 1,985 1,946 1,973 300,500
2017/06/06 1,989 1,989 1,958 1,959 276,500
2017/06/05 1,971 1,996 1,969 1,986 317,000
2017/06/02 1,913 1,996 1,913 1,987 759,800
2017/06/01 1,857 1,907 1,856 1,903 557,200
2017/05/31 1,852 1,861 1,833 1,835 404,600
2017/05/30 1,837 1,857 1,825 1,853 407,200
2017/05/29 1,853 1,853 1,830 1,837 353,600
2017/05/26 1,880 1,886 1,858 1,862 252,600
2017/05/25 1,910 1,925 1,882 1,886 350,400
2017/05/24 1,907 1,907 1,880 1,893 237,300
2017/05/23 1,883 1,894 1,878 1,881 183,900
2017/05/22 1,890 1,891 1,869 1,887 294,300
2017/05/19 1,909 1,913 1,891 1,899 297,900
2017/05/18 1,900 1,913 1,886 1,905 464,100
2017/05/17 1,955 1,964 1,917 1,919 284,700
2017/05/16 1,936 1,951 1,934 1,945 297,700
2017/05/15 1,921 1,946 1,917 1,928 489,300
2017/05/12 1,950 1,967 1,923 1,932 538,200
2017/05/11 2,000 2,000 1,961 1,968 590,200
2017/05/10 2,044 2,046 1,993 2,000 327,800
2017/05/09 2,047 2,064 2,042 2,048 355,800
2017/05/08 2,034 2,052 2,023 2,044 324,000
2017/05/02 1,989 2,001 1,986 1,998 252,100
2017/05/01 1,978 1,979 1,967 1,973 186,000
2017/04/28 1,981 1,990 1,976 1,978 264,400
2017/04/27 2,006 2,006 1,984 1,990 234,600
2017/04/26 2,017 2,019 1,999 2,006 145,200
2017/04/25 1,997 2,004 1,980 1,999 291,700
2017/04/24 2,000 2,006 1,987 1,993 201,100
2017/04/21 1,982 1,982 1,957 1,974 271,400
2017/04/20 1,932 1,963 1,932 1,950 307,100
2017/04/19 1,925 1,940 1,916 1,933 234,900
2017/04/18 1,932 1,951 1,925 1,944 266,400
2017/04/17 1,896 1,925 1,896 1,920 130,500
2017/04/14 1,910 1,914 1,899 1,903 169,200
2017/04/13 1,928 1,935 1,907 1,913 323,100
2017/04/12 1,949 1,955 1,938 1,945 249,900
2017/04/11 1,970 1,984 1,964 1,975 184,400
2017/04/10 2,006 2,012 1,972 1,980 319,000
2017/04/07 1,975 2,009 1,972 1,994 305,600
2017/04/06 2,011 2,015 1,958 1,965 374,100
2017/04/05 2,013 2,034 2,011 2,012 358,500
2017/04/04 2,015 2,025 1,990 2,001 347,000
2017/04/03 2,011 2,025 1,992 2,012 300,300
2017/03/31 2,019 2,025 1,985 1,988 482,200
2017/03/30 2,003 2,023 1,994 2,000 354,000
2017/03/29 2,009 2,016 1,985 2,001 293,400
2017/03/28 1,982 1,997 1,980 1,997 369,600
2017/03/27 1,960 1,968 1,947 1,949 235,700
2017/03/24 1,972 1,987 1,961 1,978 308,400
2017/03/23 1,989 1,989 1,956 1,966 281,700
2017/03/22 2,000 2,019 1,992 1,995 246,200
2017/03/21 2,037 2,057 2,031 2,036 305,100
2017/03/17 2,057 2,060 2,040 2,054 310,200
2017/03/16 2,050 2,078 2,042 2,076 407,300
2017/03/15 2,078 2,082 2,053 2,063 439,600
2017/03/14 2,085 2,085 2,066 2,074 170,700
2017/03/13 2,087 2,100 2,075 2,088 315,100
2017/03/10 2,090 2,098 2,056 2,087 399,500
2017/03/09 2,094 2,094 2,069 2,073 158,200
2017/03/08 2,089 2,097 2,063 2,084 300,200
2017/03/07 2,084 2,106 2,076 2,089 526,900
2017/03/06 2,069 2,078 2,056 2,069 227,300
2017/03/03 2,065 2,102 2,065 2,080 246,400
2017/03/02 2,077 2,080 2,066 2,068 183,600
2017/03/01 2,034 2,050 2,019 2,047 249,500
2017/02/28 2,058 2,081 2,033 2,034 266,300
2017/02/27 2,050 2,062 2,040 2,051 160,800
2017/02/24 2,050 2,077 2,049 2,066 183,900
2017/02/23 2,070 2,077 2,053 2,072 206,800
2017/02/22 2,049 2,070 2,046 2,067 141,200
2017/02/21 2,040 2,054 2,033 2,052 147,400
2017/02/20 2,008 2,048 2,002 2,044 182,400
2017/02/17 2,029 2,034 2,001 2,019 335,000
2017/02/16 2,025 2,038 2,016 2,029 170,100
2017/02/15 2,047 2,066 2,030 2,032 143,300
2017/02/14 2,066 2,069 2,034 2,035 178,800
2017/02/13 2,063 2,063 2,039 2,056 259,400
2017/02/10 2,030 2,056 2,026 2,046 247,500
2017/02/09 2,008 2,017 1,984 1,995 220,000
2017/02/08 1,990 2,016 1,969 2,015 299,300
2017/02/07 1,995 2,003 1,975 1,994 268,900
2017/02/06 2,030 2,032 1,998 2,013 438,400
2017/02/03 1,973 2,034 1,953 2,005 742,300
2017/02/02 2,000 2,000 1,907 1,917 881,100
2017/02/01 1,917 1,987 1,917 1,983 470,700
2017/01/31 1,917 1,948 1,917 1,943 204,500
2017/01/30 1,935 1,943 1,922 1,937 134,100
2017/01/27 1,950 1,955 1,929 1,940 185,200
2017/01/26 1,950 1,950 1,924 1,940 340,400
2017/01/25 1,965 1,976 1,916 1,918 212,000
2017/01/24 1,937 1,944 1,919 1,927 247,900
2017/01/23 1,916 1,940 1,902 1,926 270,700
2017/01/20 1,935 1,964 1,932 1,952 249,400
2017/01/19 1,951 1,965 1,925 1,931 383,000
2017/01/18 1,938 1,938 1,915 1,934 349,700
2017/01/17 1,980 1,995 1,945 1,950 408,900
2017/01/16 1,983 1,996 1,971 1,979 424,800
2017/01/13 1,976 2,002 1,973 2,002 331,000
2017/01/12 1,977 1,978 1,950 1,971 419,900
2017/01/11 2,000 2,007 1,981 1,993 354,200
2017/01/10 1,998 1,999 1,971 1,984 369,100
2017/01/06 1,961 2,008 1,960 1,998 504,800
2017/01/05 1,930 1,964 1,911 1,957 418,100
2017/01/04 1,860 1,918 1,846 1,912 428,500

このページの先頭へ