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
2018/12/28 1,735 1,749 1,720 1,740 293,900
2018/12/27 1,705 1,765 1,705 1,759 380,300
2018/12/26 1,632 1,678 1,628 1,651 289,700
2018/12/25 1,692 1,692 1,612 1,621 310,400
2018/12/21 1,757 1,766 1,719 1,721 589,500
2018/12/20 1,760 1,770 1,725 1,737 471,000
2018/12/19 1,803 1,807 1,769 1,779 362,200
2018/12/18 1,851 1,851 1,795 1,797 524,600
2018/12/17 1,901 1,901 1,865 1,870 320,000
2018/12/14 1,932 1,949 1,901 1,903 461,700
2018/12/13 1,933 1,965 1,923 1,944 393,600
2018/12/12 1,909 1,915 1,896 1,907 355,800
2018/12/11 1,911 1,917 1,879 1,883 361,700
2018/12/10 1,964 1,964 1,918 1,924 248,800
2018/12/07 1,977 1,988 1,954 1,981 254,900
2018/12/06 2,011 2,025 1,960 1,976 355,300
2018/12/05 2,042 2,057 2,030 2,043 241,200
2018/12/04 2,169 2,186 2,080 2,080 331,000
2018/12/03 2,125 2,161 2,119 2,157 401,900
2018/11/30 2,097 2,132 2,088 2,126 181,300
2018/11/29 2,141 2,147 2,092 2,095 335,000
2018/11/28 2,098 2,127 2,074 2,113 364,400
2018/11/27 2,075 2,087 2,066 2,079 302,300
2018/11/26 2,071 2,096 2,063 2,085 265,200
2018/11/22 2,032 2,050 2,004 2,045 333,700
2018/11/21 1,990 2,035 1,984 2,030 369,000
2018/11/20 2,000 2,023 1,990 2,022 293,300
2018/11/19 2,010 2,018 1,994 2,017 171,900
2018/11/16 2,020 2,027 1,991 2,008 167,500
2018/11/15 2,001 2,031 1,995 2,029 180,000
2018/11/14 2,008 2,019 1,994 2,014 205,800
2018/11/13 2,020 2,032 1,987 2,005 344,800
2018/11/12 2,050 2,062 2,041 2,050 284,000
2018/11/09 2,061 2,090 2,060 2,084 436,800
2018/11/08 2,073 2,117 2,073 2,091 310,400
2018/11/07 2,073 2,086 2,046 2,054 367,200
2018/11/06 2,026 2,068 2,025 2,064 404,900
2018/11/05 2,102 2,121 2,044 2,044 551,100
2018/11/02 2,112 2,157 2,109 2,152 591,600
2018/11/01 2,104 2,130 2,074 2,081 360,000
2018/10/31 2,066 2,114 2,057 2,098 560,500
2018/10/30 2,073 2,098 2,055 2,055 1,985,100
2018/10/29 2,083 2,108 2,063 2,068 326,700
2018/10/26 2,085 2,096 2,049 2,069 493,600
2018/10/25 2,120 2,155 2,090 2,090 409,900
2018/10/24 2,148 2,178 2,148 2,158 422,400
2018/10/23 2,210 2,214 2,156 2,161 480,100
2018/10/22 2,197 2,232 2,177 2,222 350,300
2018/10/19 2,186 2,216 2,170 2,206 404,300
2018/10/18 2,182 2,228 2,182 2,222 414,900
2018/10/17 2,158 2,181 2,139 2,179 440,100
2018/10/16 2,126 2,151 2,122 2,142 333,300
2018/10/15 2,159 2,173 2,140 2,146 407,200
2018/10/12 2,203 2,229 2,191 2,194 414,500
2018/10/11 2,243 2,258 2,179 2,206 571,900
2018/10/10 2,305 2,343 2,288 2,293 586,100
2018/10/09 2,310 2,321 2,257 2,276 563,600
2018/10/05 2,305 2,347 2,305 2,328 353,200
2018/10/04 2,335 2,365 2,323 2,333 585,100
2018/10/03 2,378 2,389 2,337 2,340 358,500
2018/10/02 2,364 2,377 2,351 2,356 423,900
2018/10/01 2,319 2,350 2,303 2,340 258,000
2018/09/28 2,380 2,390 2,359 2,364 590,500
2018/09/27 2,416 2,424 2,375 2,378 252,000
2018/09/26 2,396 2,429 2,388 2,413 380,900
2018/09/25 2,379 2,413 2,379 2,413 411,100
2018/09/21 2,366 2,380 2,351 2,363 337,500
2018/09/20 2,374 2,375 2,339 2,346 224,500
2018/09/19 2,345 2,356 2,316 2,342 255,400
2018/09/18 2,269 2,298 2,248 2,292 390,000
2018/09/14 2,263 2,297 2,260 2,279 328,600
2018/09/13 2,239 2,296 2,227 2,240 317,400
2018/09/12 2,219 2,240 2,178 2,214 457,500
2018/09/11 2,201 2,247 2,197 2,240 237,200
2018/09/10 2,233 2,250 2,222 2,227 291,200
2018/09/07 2,214 2,248 2,214 2,240 252,400
2018/09/06 2,288 2,289 2,252 2,264 231,400
2018/09/05 2,314 2,321 2,290 2,308 282,800
2018/09/04 2,314 2,322 2,279 2,309 381,100
2018/09/03 2,341 2,353 2,326 2,348 177,700
2018/08/31 2,323 2,359 2,323 2,343 187,500
2018/08/30 2,355 2,358 2,321 2,334 136,000
2018/08/29 2,324 2,343 2,323 2,331 192,200
2018/08/28 2,355 2,358 2,314 2,319 149,100
2018/08/27 2,295 2,356 2,283 2,342 229,200
2018/08/24 2,243 2,298 2,243 2,290 333,800
2018/08/23 2,220 2,232 2,209 2,217 273,000
2018/08/22 2,192 2,217 2,187 2,215 329,900
2018/08/21 2,198 2,220 2,179 2,205 184,000
2018/08/20 2,214 2,225 2,198 2,210 304,700
2018/08/17 2,233 2,245 2,233 2,241 233,100
2018/08/16 2,240 2,251 2,217 2,240 272,800
2018/08/15 2,258 2,276 2,247 2,262 448,600
2018/08/14 2,266 2,316 2,266 2,308 257,300
2018/08/13 2,280 2,295 2,253 2,266 284,600
2018/08/10 2,324 2,324 2,295 2,304 264,700
2018/08/09 2,300 2,342 2,296 2,324 343,800
2018/08/08 2,303 2,342 2,303 2,307 217,400
2018/08/07 2,278 2,317 2,277 2,313 229,800
2018/08/06 2,218 2,276 2,218 2,256 288,700
2018/08/03 2,240 2,273 2,218 2,237 481,100
2018/08/02 2,329 2,360 2,291 2,300 543,600
2018/08/01 2,322 2,337 2,311 2,331 251,900
2018/07/31 2,324 2,346 2,286 2,316 422,400
2018/07/30 2,327 2,356 2,309 2,348 235,100
2018/07/27 2,350 2,360 2,319 2,334 272,600
2018/07/26 2,338 2,349 2,298 2,323 542,500
2018/07/25 2,316 2,343 2,301 2,340 350,000
2018/07/24 2,355 2,355 2,302 2,308 204,800
2018/07/23 2,348 2,383 2,320 2,329 222,400
2018/07/20 2,352 2,369 2,322 2,334 219,600
2018/07/19 2,353 2,370 2,343 2,370 190,900
2018/07/18 2,349 2,390 2,345 2,362 183,200
2018/07/17 2,367 2,386 2,353 2,363 317,200
2018/07/13 2,356 2,390 2,346 2,373 231,800
2018/07/12 2,336 2,357 2,333 2,337 188,400
2018/07/11 2,329 2,350 2,300 2,331 191,700
2018/07/10 2,400 2,401 2,365 2,365 208,300
2018/07/09 2,385 2,415 2,380 2,400 189,000
2018/07/06 2,357 2,378 2,357 2,366 223,000
2018/07/05 2,353 2,358 2,306 2,325 255,100
2018/07/04 2,320 2,352 2,315 2,350 247,600
2018/07/03 2,413 2,427 2,333 2,344 358,200
2018/07/02 2,472 2,493 2,418 2,423 197,100
2018/06/29 2,473 2,503 2,466 2,488 225,400
2018/06/28 2,501 2,510 2,435 2,460 404,000
2018/06/27 2,517 2,553 2,508 2,510 276,200
2018/06/26 2,468 2,508 2,468 2,501 331,700
2018/06/25 2,471 2,496 2,451 2,491 292,100
2018/06/22 2,398 2,462 2,397 2,458 312,000
2018/06/21 2,444 2,449 2,407 2,419 369,800
2018/06/20 2,439 2,475 2,400 2,471 291,700
2018/06/19 2,470 2,489 2,428 2,434 191,400
2018/06/18 2,523 2,523 2,466 2,480 166,500
2018/06/15 2,538 2,549 2,520 2,524 246,800
2018/06/14 2,545 2,573 2,519 2,519 461,100
2018/06/13 2,446 2,531 2,443 2,519 411,100
2018/06/12 2,459 2,459 2,418 2,433 385,200
2018/06/11 2,376 2,410 2,365 2,389 314,200
2018/06/08 2,327 2,365 2,327 2,335 448,600
2018/06/07 2,327 2,353 2,315 2,344 305,500
2018/06/06 2,304 2,332 2,288 2,331 332,700
2018/06/05 2,317 2,324 2,300 2,319 165,100
2018/06/04 2,327 2,349 2,319 2,334 162,800
2018/06/01 2,298 2,308 2,283 2,293 255,900
2018/05/31 2,332 2,335 2,292 2,307 312,800
2018/05/30 2,280 2,344 2,280 2,340 326,600
2018/05/29 2,315 2,343 2,307 2,319 172,100
2018/05/28 2,354 2,359 2,335 2,345 141,800
2018/05/25 2,381 2,388 2,346 2,352 296,300
2018/05/24 2,400 2,417 2,376 2,388 268,400
2018/05/23 2,404 2,429 2,401 2,421 228,300
2018/05/22 2,400 2,421 2,367 2,416 249,200
2018/05/21 2,427 2,448 2,417 2,421 213,900
2018/05/18 2,448 2,461 2,432 2,439 261,300
2018/05/17 2,479 2,479 2,424 2,432 366,100
2018/05/16 2,489 2,515 2,484 2,496 300,100
2018/05/15 2,480 2,510 2,460 2,493 454,800
2018/05/14 2,423 2,463 2,395 2,456 368,900
2018/05/11 2,303 2,406 2,257 2,381 901,400
2018/05/10 2,351 2,356 2,323 2,353 458,100
2018/05/09 2,387 2,397 2,354 2,397 338,800
2018/05/08 2,379 2,407 2,370 2,387 281,600
2018/05/07 2,420 2,420 2,362 2,381 241,600
2018/05/02 2,427 2,448 2,394 2,416 170,800
2018/05/01 2,425 2,425 2,389 2,417 266,500
2018/04/27 2,427 2,438 2,409 2,434 468,100
2018/04/26 2,364 2,389 2,347 2,381 289,800
2018/04/25 2,338 2,352 2,323 2,343 221,800
2018/04/24 2,345 2,369 2,332 2,366 134,600
2018/04/23 2,364 2,384 2,338 2,345 212,500
2018/04/20 2,380 2,398 2,352 2,360 213,100
2018/04/19 2,365 2,373 2,333 2,358 359,800
2018/04/18 2,310 2,357 2,305 2,350 504,100
2018/04/17 2,280 2,322 2,275 2,294 411,400
2018/04/16 2,245 2,280 2,218 2,275 258,700
2018/04/13 2,239 2,253 2,213 2,240 410,900
2018/04/12 2,223 2,243 2,215 2,223 331,200
2018/04/11 2,277 2,286 2,189 2,211 338,000
2018/04/10 2,285 2,301 2,268 2,281 210,000
2018/04/09 2,277 2,283 2,240 2,268 279,800
2018/04/06 2,309 2,332 2,265 2,288 492,600
2018/04/05 2,230 2,292 2,223 2,277 400,200
2018/04/04 2,209 2,244 2,198 2,230 248,700
2018/04/03 2,194 2,232 2,192 2,221 228,100
2018/04/02 2,246 2,274 2,227 2,228 226,800
2018/03/30 2,237 2,262 2,208 2,257 569,600
2018/03/29 2,246 2,256 2,206 2,234 1,567,400
2018/03/28 2,195 2,261 2,193 2,249 555,100
2018/03/27 2,203 2,232 2,155 2,230 912,300
2018/03/26 2,179 2,213 2,152 2,180 449,600
2018/03/23 2,239 2,269 2,189 2,200 550,700
2018/03/22 2,275 2,292 2,251 2,289 350,900
2018/03/20 2,287 2,311 2,269 2,300 643,400
2018/03/19 2,299 2,326 2,295 2,307 418,000
2018/03/16 2,316 2,339 2,298 2,310 377,200
2018/03/15 2,291 2,323 2,249 2,309 448,900
2018/03/14 2,274 2,316 2,272 2,291 391,600
2018/03/13 2,265 2,292 2,248 2,289 423,500
2018/03/12 2,248 2,264 2,237 2,255 245,000
2018/03/09 2,271 2,283 2,214 2,221 449,900
2018/03/08 2,263 2,263 2,207 2,221 335,600
2018/03/07 2,244 2,276 2,234 2,248 366,700
2018/03/06 2,242 2,282 2,228 2,270 250,300
2018/03/05 2,223 2,245 2,211 2,221 427,400
2018/03/02 2,279 2,308 2,236 2,243 943,000
2018/03/01 2,386 2,401 2,350 2,364 456,800
2018/02/28 2,399 2,442 2,399 2,417 425,200
2018/02/27 2,452 2,452 2,401 2,417 319,100
2018/02/26 2,455 2,457 2,428 2,441 290,700
2018/02/23 2,500 2,508 2,430 2,440 589,300
2018/02/22 2,380 2,521 2,375 2,491 1,320,100
2018/02/21 2,346 2,358 2,322 2,325 331,500
2018/02/20 2,340 2,362 2,339 2,351 300,500
2018/02/19 2,318 2,346 2,307 2,343 289,600
2018/02/16 2,335 2,342 2,279 2,286 413,700
2018/02/15 2,368 2,385 2,320 2,324 541,600
2018/02/14 2,344 2,371 2,338 2,345 492,100
2018/02/13 2,340 2,387 2,326 2,341 625,800
2018/02/09 2,322 2,361 2,262 2,319 1,232,000
2018/02/08 2,539 2,667 2,539 2,622 712,100
2018/02/07 2,514 2,633 2,514 2,542 752,200
2018/02/06 2,509 2,542 2,425 2,467 609,000
2018/02/05 2,581 2,623 2,576 2,609 549,000
2018/02/02 2,631 2,665 2,607 2,635 460,800
2018/02/01 2,633 2,677 2,633 2,668 406,100
2018/01/31 2,628 2,666 2,613 2,615 515,000
2018/01/30 2,665 2,686 2,629 2,631 327,400
2018/01/29 2,649 2,682 2,618 2,665 260,700
2018/01/26 2,647 2,713 2,641 2,669 367,500
2018/01/25 2,632 2,667 2,617 2,648 353,800
2018/01/24 2,650 2,675 2,614 2,663 349,700
2018/01/23 2,662 2,682 2,643 2,669 292,500
2018/01/22 2,669 2,671 2,638 2,659 250,100
2018/01/19 2,711 2,725 2,651 2,668 307,600
2018/01/18 2,757 2,759 2,673 2,674 348,700
2018/01/17 2,718 2,746 2,712 2,731 190,800
2018/01/16 2,759 2,770 2,730 2,734 391,900
2018/01/15 2,775 2,796 2,733 2,746 531,900
2018/01/12 2,801 2,827 2,777 2,785 362,200
2018/01/11 2,825 2,850 2,795 2,812 309,700
2018/01/10 2,856 2,864 2,816 2,832 348,000
2018/01/09 2,910 2,910 2,849 2,865 232,400
2018/01/05 2,914 2,920 2,877 2,893 222,300
2018/01/04 2,796 2,893 2,788 2,881 298,000

このページの先頭へ