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
2019/12/30 1,880 1,886 1,865 1,866 212,200
2019/12/27 1,893 1,908 1,893 1,901 159,400
2019/12/26 1,860 1,878 1,859 1,878 131,500
2019/12/25 1,886 1,886 1,860 1,866 154,500
2019/12/24 1,880 1,880 1,856 1,866 266,800
2019/12/23 1,884 1,891 1,854 1,854 268,600
2019/12/20 1,911 1,912 1,875 1,881 444,900
2019/12/19 1,927 1,932 1,902 1,911 381,900
2019/12/18 1,920 1,927 1,903 1,918 498,200
2019/12/17 1,847 1,920 1,847 1,911 882,600
2019/12/16 1,789 1,822 1,788 1,815 731,700
2019/12/13 1,784 1,790 1,762 1,765 537,800
2019/12/12 1,771 1,774 1,759 1,765 290,400
2019/12/11 1,765 1,778 1,759 1,771 347,300
2019/12/10 1,754 1,765 1,749 1,761 313,400
2019/12/09 1,742 1,749 1,732 1,747 204,700
2019/12/06 1,729 1,736 1,724 1,730 363,200
2019/12/05 1,701 1,718 1,691 1,712 336,900
2019/12/04 1,704 1,715 1,700 1,707 221,300
2019/12/03 1,722 1,723 1,708 1,709 287,900
2019/12/02 1,750 1,778 1,750 1,750 161,900
2019/11/29 1,779 1,779 1,750 1,750 179,200
2019/11/28 1,787 1,788 1,767 1,773 217,100
2019/11/27 1,776 1,788 1,764 1,782 372,600
2019/11/26 1,775 1,778 1,752 1,770 613,600
2019/11/25 1,795 1,799 1,779 1,782 189,200
2019/11/22 1,791 1,813 1,786 1,787 385,400
2019/11/21 1,798 1,811 1,778 1,793 564,700
2019/11/20 1,764 1,823 1,760 1,811 523,200
2019/11/19 1,708 1,759 1,701 1,755 431,800
2019/11/18 1,731 1,733 1,714 1,719 179,700
2019/11/15 1,739 1,758 1,739 1,742 163,000
2019/11/14 1,732 1,747 1,729 1,740 489,900
2019/11/13 1,751 1,762 1,718 1,719 303,500
2019/11/12 1,747 1,766 1,736 1,751 340,700
2019/11/11 1,752 1,776 1,746 1,746 379,200
2019/11/08 1,760 1,804 1,723 1,729 495,800
2019/11/07 1,755 1,778 1,746 1,759 267,600
2019/11/06 1,801 1,803 1,772 1,772 296,100
2019/11/05 1,782 1,804 1,769 1,796 438,900
2019/11/01 1,725 1,750 1,725 1,748 206,000
2019/10/31 1,775 1,777 1,730 1,743 334,600
2019/10/30 1,746 1,776 1,743 1,772 693,000
2019/10/29 1,745 1,758 1,740 1,750 333,200
2019/10/28 1,731 1,739 1,716 1,723 234,600
2019/10/25 1,712 1,725 1,701 1,724 213,000
2019/10/24 1,708 1,720 1,699 1,715 255,500
2019/10/23 1,710 1,710 1,684 1,696 319,000
2019/10/21 1,728 1,728 1,697 1,703 266,600
2019/10/18 1,750 1,756 1,720 1,727 257,200
2019/10/17 1,777 1,777 1,744 1,744 211,400
2019/10/16 1,798 1,806 1,779 1,785 228,800
2019/10/15 1,780 1,787 1,756 1,762 218,100
2019/10/11 1,748 1,753 1,738 1,741 180,300
2019/10/10 1,736 1,744 1,698 1,731 249,200
2019/10/09 1,734 1,745 1,717 1,740 331,700
2019/10/08 1,757 1,771 1,738 1,749 268,500
2019/10/07 1,734 1,753 1,734 1,750 139,700
2019/10/04 1,720 1,741 1,715 1,741 202,100
2019/10/03 1,731 1,738 1,708 1,726 289,400
2019/10/02 1,769 1,785 1,762 1,769 253,500
2019/10/01 1,761 1,784 1,758 1,778 238,200
2019/09/30 1,733 1,756 1,716 1,748 256,000
2019/09/27 1,801 1,812 1,727 1,753 360,400
2019/09/26 1,848 1,849 1,794 1,801 391,900
2019/09/25 1,811 1,822 1,790 1,820 281,100
2019/09/24 1,805 1,829 1,804 1,810 294,700
2019/09/20 1,817 1,821 1,778 1,791 379,400
2019/09/19 1,797 1,818 1,790 1,799 420,200
2019/09/18 1,801 1,805 1,764 1,777 295,900
2019/09/17 1,776 1,801 1,764 1,791 280,900
2019/09/13 1,758 1,792 1,753 1,788 449,300
2019/09/12 1,750 1,767 1,736 1,746 371,200
2019/09/11 1,721 1,749 1,712 1,745 308,500
2019/09/10 1,717 1,737 1,711 1,727 213,400
2019/09/09 1,692 1,721 1,692 1,719 172,100
2019/09/06 1,695 1,700 1,682 1,687 180,800
2019/09/05 1,668 1,710 1,666 1,689 303,900
2019/09/04 1,676 1,676 1,643 1,649 235,400
2019/09/03 1,674 1,688 1,663 1,685 132,700
2019/09/02 1,698 1,700 1,670 1,679 147,400
2019/08/30 1,701 1,707 1,684 1,699 220,400
2019/08/29 1,680 1,688 1,654 1,671 119,200
2019/08/28 1,682 1,690 1,676 1,685 189,700
2019/08/27 1,667 1,694 1,664 1,685 170,400
2019/08/26 1,630 1,649 1,620 1,646 266,300
2019/08/23 1,696 1,702 1,670 1,684 278,300
2019/08/22 1,694 1,698 1,675 1,696 212,200
2019/08/21 1,667 1,692 1,662 1,681 191,300
2019/08/20 1,666 1,704 1,662 1,702 166,800
2019/08/19 1,675 1,675 1,655 1,671 214,300
2019/08/16 1,648 1,668 1,641 1,655 240,500
2019/08/15 1,673 1,705 1,646 1,660 346,400
2019/08/14 1,713 1,719 1,690 1,713 312,600
2019/08/13 1,682 1,703 1,672 1,697 317,400
2019/08/09 1,746 1,752 1,718 1,721 241,300
2019/08/08 1,704 1,742 1,701 1,720 313,600
2019/08/07 1,690 1,722 1,684 1,714 300,800
2019/08/06 1,630 1,690 1,627 1,688 295,700
2019/08/05 1,693 1,695 1,638 1,680 547,400
2019/08/02 1,750 1,760 1,717 1,733 673,600
2019/08/01 1,843 1,852 1,828 1,835 439,400
2019/07/31 1,863 1,876 1,851 1,851 392,600
2019/07/30 1,884 1,903 1,871 1,880 316,600
2019/07/29 1,885 1,888 1,860 1,870 467,200
2019/07/26 1,896 1,903 1,881 1,889 194,100
2019/07/25 1,883 1,902 1,868 1,896 266,600
2019/07/24 1,869 1,878 1,854 1,871 290,400
2019/07/23 1,840 1,869 1,840 1,861 170,000
2019/07/22 1,833 1,850 1,829 1,834 189,000
2019/07/19 1,819 1,869 1,809 1,846 219,500
2019/07/18 1,851 1,856 1,803 1,812 393,300
2019/07/17 1,869 1,884 1,859 1,859 283,200
2019/07/16 1,900 1,905 1,883 1,889 161,500
2019/07/12 1,915 1,919 1,909 1,910 167,800
2019/07/11 1,896 1,917 1,890 1,915 169,500
2019/07/10 1,890 1,902 1,887 1,895 182,400
2019/07/09 1,899 1,908 1,886 1,896 162,300
2019/07/08 1,908 1,917 1,896 1,897 181,300
2019/07/05 1,903 1,913 1,895 1,911 166,800
2019/07/04 1,900 1,911 1,890 1,902 127,700
2019/07/03 1,884 1,884 1,867 1,882 268,900
2019/07/02 1,875 1,895 1,872 1,889 195,100
2019/07/01 1,876 1,888 1,850 1,884 297,700
2019/06/28 1,851 1,861 1,833 1,840 386,500
2019/06/27 1,837 1,869 1,837 1,864 141,900
2019/06/26 1,847 1,859 1,833 1,838 197,100
2019/06/25 1,830 1,860 1,827 1,834 292,700
2019/06/24 1,810 1,831 1,803 1,825 147,500
2019/06/21 1,857 1,857 1,808 1,817 352,500
2019/06/20 1,878 1,887 1,862 1,868 237,400
2019/06/19 1,863 1,883 1,854 1,872 337,600
2019/06/18 1,834 1,868 1,822 1,838 220,600
2019/06/17 1,863 1,868 1,829 1,835 275,400
2019/06/14 1,902 1,913 1,859 1,861 511,900
2019/06/13 1,920 1,926 1,878 1,895 318,700
2019/06/12 1,933 1,946 1,924 1,934 284,400
2019/06/11 1,910 1,934 1,904 1,931 356,100
2019/06/10 1,886 1,896 1,869 1,892 324,900
2019/06/07 1,845 1,866 1,833 1,860 283,600
2019/06/06 1,843 1,862 1,828 1,849 436,500
2019/06/05 1,834 1,841 1,804 1,832 424,900
2019/06/04 1,807 1,807 1,787 1,803 325,600
2019/06/03 1,771 1,795 1,771 1,778 180,800
2019/05/31 1,793 1,818 1,791 1,806 326,300
2019/05/30 1,800 1,810 1,782 1,794 366,300
2019/05/29 1,801 1,830 1,797 1,819 284,300
2019/05/28 1,814 1,842 1,810 1,833 302,800
2019/05/27 1,806 1,833 1,800 1,824 271,400
2019/05/24 1,810 1,825 1,796 1,809 494,300
2019/05/23 1,802 1,850 1,802 1,845 475,100
2019/05/22 1,840 1,850 1,797 1,807 451,400
2019/05/21 1,800 1,848 1,800 1,835 380,700
2019/05/20 1,834 1,856 1,828 1,833 456,600
2019/05/17 1,850 1,856 1,817 1,834 687,500
2019/05/16 1,739 1,818 1,738 1,800 1,148,300
2019/05/15 1,738 1,807 1,691 1,730 1,476,800
2019/05/14 1,990 2,028 1,980 2,028 399,800
2019/05/13 2,020 2,051 2,000 2,024 421,200
2019/05/10 2,016 2,069 2,013 2,040 433,800
2019/05/09 2,018 2,035 2,008 2,015 365,800
2019/05/08 2,042 2,045 1,998 2,019 401,800
2019/05/07 2,131 2,137 2,057 2,077 378,700
2019/04/26 2,090 2,117 2,083 2,111 279,000
2019/04/25 2,111 2,127 2,096 2,116 163,200
2019/04/24 2,119 2,128 2,093 2,101 175,800
2019/04/23 2,111 2,118 2,102 2,114 146,500
2019/04/22 2,101 2,108 2,078 2,100 106,000
2019/04/19 2,121 2,122 2,084 2,102 214,700
2019/04/18 2,151 2,154 2,098 2,103 323,200
2019/04/17 2,132 2,166 2,125 2,154 313,300
2019/04/16 2,133 2,158 2,125 2,132 294,100
2019/04/15 2,142 2,147 2,106 2,122 463,100
2019/04/12 2,056 2,067 2,039 2,060 276,100
2019/04/11 2,028 2,042 2,015 2,037 226,300
2019/04/10 2,026 2,033 2,009 2,021 233,100
2019/04/09 2,066 2,068 2,033 2,050 208,800
2019/04/08 2,076 2,087 2,049 2,058 253,600
2019/04/05 2,071 2,084 2,060 2,082 383,200
2019/04/04 2,096 2,107 2,069 2,075 404,900
2019/04/03 2,038 2,088 2,022 2,064 581,500
2019/04/02 2,079 2,079 2,008 2,008 369,000
2019/04/01 2,070 2,076 2,046 2,060 495,600
2019/03/29 2,041 2,055 1,995 2,026 550,000
2019/03/28 2,055 2,060 2,016 2,036 368,200
2019/03/27 2,060 2,091 2,047 2,078 511,600
2019/03/26 2,045 2,120 2,040 2,114 737,200
2019/03/25 2,039 2,043 2,008 2,029 727,900
2019/03/22 2,073 2,089 2,041 2,089 499,300
2019/03/20 2,053 2,078 2,050 2,076 379,200
2019/03/19 2,068 2,068 2,033 2,048 270,700
2019/03/18 2,086 2,088 2,053 2,077 423,900
2019/03/15 2,052 2,098 2,049 2,090 452,800
2019/03/14 2,079 2,090 2,046 2,049 274,400
2019/03/13 2,087 2,097 2,049 2,065 631,000
2019/03/12 2,070 2,088 2,061 2,066 423,500
2019/03/11 2,070 2,083 2,052 2,060 399,300
2019/03/08 2,075 2,089 2,033 2,035 434,100
2019/03/07 2,108 2,119 2,092 2,101 415,500
2019/03/06 2,112 2,124 2,099 2,107 358,300
2019/03/05 2,137 2,143 2,082 2,110 969,500
2019/03/04 2,165 2,182 2,143 2,151 403,900
2019/03/01 2,137 2,164 2,137 2,146 575,000
2019/02/28 2,124 2,158 2,118 2,135 823,800
2019/02/27 2,105 2,137 2,105 2,116 663,900
2019/02/26 2,092 2,127 2,089 2,105 743,500
2019/02/25 2,056 2,058 2,026 2,056 452,700
2019/02/22 2,000 2,066 2,000 2,054 871,200
2019/02/21 1,941 2,015 1,941 1,996 1,597,700
2019/02/20 1,947 1,959 1,925 1,931 892,500
2019/02/19 1,971 1,977 1,952 1,973 213,300
2019/02/18 1,970 1,983 1,936 1,979 313,300
2019/02/15 1,940 1,947 1,928 1,942 231,700
2019/02/14 1,931 1,966 1,917 1,961 435,500
2019/02/13 1,912 1,932 1,901 1,926 299,000
2019/02/12 1,893 1,939 1,893 1,929 294,700
2019/02/08 1,898 1,928 1,859 1,902 432,700
2019/02/07 1,894 1,915 1,878 1,893 212,100
2019/02/06 1,934 1,934 1,905 1,914 187,300
2019/02/05 1,936 1,945 1,914 1,919 178,500
2019/02/04 1,930 1,939 1,918 1,936 220,500
2019/02/01 1,898 1,922 1,888 1,921 281,900
2019/01/31 1,935 1,940 1,887 1,890 298,900
2019/01/30 1,905 1,912 1,881 1,901 313,100
2019/01/29 1,888 1,896 1,865 1,883 214,900
2019/01/28 1,907 1,907 1,869 1,874 391,900
2019/01/25 1,872 1,930 1,865 1,929 548,800
2019/01/24 1,826 1,875 1,802 1,869 425,200
2019/01/23 1,820 1,842 1,818 1,826 248,800
2019/01/22 1,869 1,869 1,827 1,835 324,200
2019/01/21 1,870 1,886 1,859 1,868 336,500
2019/01/18 1,843 1,861 1,836 1,845 370,100
2019/01/17 1,822 1,850 1,820 1,849 806,800
2019/01/16 1,826 1,852 1,816 1,817 620,400
2019/01/15 1,761 1,842 1,761 1,834 519,500
2019/01/11 1,814 1,821 1,784 1,788 365,500
2019/01/10 1,825 1,835 1,810 1,814 230,200
2019/01/09 1,865 1,880 1,846 1,855 331,700
2019/01/08 1,844 1,865 1,835 1,847 445,500
2019/01/07 1,818 1,831 1,796 1,805 409,700
2019/01/04 1,725 1,750 1,708 1,738 430,300

このページの先頭へ