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
2020/12/30 1,823 1,828 1,789 1,812 315,700
2020/12/29 1,835 1,846 1,818 1,844 274,900
2020/12/28 1,837 1,845 1,799 1,811 222,800
2020/12/25 1,787 1,829 1,783 1,818 686,000
2020/12/24 1,762 1,794 1,762 1,789 1,064,600
2020/12/23 1,875 1,882 1,837 1,842 210,100
2020/12/22 1,863 1,907 1,853 1,889 185,300
2020/12/21 1,905 1,921 1,874 1,886 154,000
2020/12/18 1,883 1,914 1,879 1,911 176,200
2020/12/17 1,926 1,927 1,888 1,888 162,500
2020/12/16 1,965 1,968 1,921 1,921 111,600
2020/12/15 1,948 1,986 1,941 1,948 139,500
2020/12/14 1,950 1,979 1,940 1,965 193,900
2020/12/11 1,950 1,958 1,917 1,942 181,100
2020/12/10 1,898 1,939 1,893 1,934 167,000
2020/12/09 1,872 1,902 1,867 1,900 213,900
2020/12/08 1,885 1,895 1,872 1,881 133,400
2020/12/07 1,913 1,913 1,883 1,889 178,800
2020/12/04 1,913 1,938 1,903 1,910 251,500
2020/12/03 1,922 1,934 1,887 1,913 364,600
2020/12/02 1,891 1,905 1,863 1,888 299,600
2020/12/01 1,869 1,876 1,847 1,868 192,200
2020/11/30 1,909 1,909 1,869 1,869 267,400
2020/11/27 1,870 1,925 1,862 1,909 311,400
2020/11/26 1,820 1,871 1,811 1,866 234,500
2020/11/25 1,876 1,876 1,827 1,831 165,000
2020/11/24 1,842 1,852 1,822 1,832 291,400
2020/11/20 1,785 1,795 1,768 1,795 255,400
2020/11/19 1,826 1,830 1,790 1,804 267,100
2020/11/18 1,858 1,865 1,828 1,846 541,900
2020/11/17 1,824 1,849 1,797 1,849 420,500
2020/11/16 1,786 1,821 1,762 1,808 350,600
2020/11/13 1,787 1,789 1,758 1,768 194,300
2020/11/12 1,825 1,843 1,798 1,814 273,300
2020/11/11 1,819 1,836 1,776 1,822 558,500
2020/11/10 1,693 1,740 1,680 1,739 399,500
2020/11/09 1,681 1,684 1,643 1,653 271,700
2020/11/06 1,650 1,679 1,632 1,652 404,900
2020/11/05 1,609 1,646 1,599 1,638 297,600
2020/11/04 1,661 1,671 1,609 1,628 387,000
2020/11/02 1,623 1,665 1,623 1,647 181,200
2020/10/30 1,666 1,666 1,599 1,606 303,100
2020/10/29 1,655 1,680 1,654 1,669 159,300
2020/10/28 1,682 1,686 1,667 1,681 152,700
2020/10/27 1,697 1,701 1,678 1,700 189,900
2020/10/26 1,720 1,746 1,714 1,720 192,300
2020/10/23 1,726 1,737 1,717 1,726 136,200
2020/10/22 1,720 1,726 1,707 1,718 157,600
2020/10/21 1,740 1,760 1,734 1,742 227,700
2020/10/20 1,726 1,753 1,726 1,738 231,700
2020/10/19 1,735 1,751 1,729 1,751 190,100
2020/10/16 1,717 1,730 1,709 1,720 180,900
2020/10/15 1,743 1,750 1,717 1,724 230,200
2020/10/14 1,778 1,778 1,744 1,747 229,200
2020/10/13 1,808 1,810 1,761 1,778 170,400
2020/10/12 1,808 1,809 1,781 1,796 62,200
2020/10/09 1,854 1,854 1,788 1,804 262,500
2020/10/08 1,814 1,853 1,814 1,844 166,300
2020/10/07 1,860 1,860 1,803 1,815 533,900
2020/10/06 1,849 1,862 1,845 1,849 340,800
2020/10/05 1,819 1,850 1,806 1,846 277,300
2020/10/02 1,813 1,824 1,780 1,791 203,100
2020/09/30 1,860 1,860 1,804 1,806 220,300
2020/09/29 1,840 1,868 1,822 1,849 139,500
2020/09/28 1,808 1,852 1,801 1,852 419,500
2020/09/25 1,802 1,802 1,770 1,779 385,500
2020/09/24 1,820 1,826 1,777 1,783 351,600
2020/09/23 1,842 1,856 1,808 1,820 525,800
2020/09/18 1,875 1,925 1,870 1,922 411,800
2020/09/17 1,848 1,864 1,840 1,857 138,200
2020/09/16 1,833 1,852 1,828 1,837 151,200
2020/09/15 1,860 1,860 1,830 1,842 109,000
2020/09/14 1,820 1,857 1,819 1,848 164,100
2020/09/11 1,811 1,828 1,799 1,815 333,500
2020/09/10 1,770 1,803 1,765 1,799 234,000
2020/09/09 1,739 1,758 1,726 1,753 305,400
2020/09/08 1,725 1,783 1,725 1,776 295,100
2020/09/07 1,751 1,773 1,747 1,755 241,100
2020/09/04 1,764 1,776 1,753 1,764 180,800
2020/09/03 1,809 1,816 1,783 1,798 188,800
2020/09/02 1,770 1,789 1,765 1,779 183,800
2020/09/01 1,818 1,818 1,785 1,797 188,700
2020/08/31 1,839 1,849 1,832 1,832 195,800
2020/08/28 1,838 1,857 1,788 1,811 318,500
2020/08/27 1,830 1,845 1,820 1,828 91,000
2020/08/26 1,820 1,827 1,812 1,821 137,400
2020/08/25 1,812 1,835 1,805 1,825 248,700
2020/08/24 1,785 1,788 1,756 1,763 190,000
2020/08/21 1,819 1,830 1,787 1,790 225,700
2020/08/20 1,791 1,829 1,787 1,817 204,100
2020/08/19 1,771 1,806 1,761 1,805 247,200
2020/08/18 1,769 1,788 1,761 1,773 349,300
2020/08/17 1,750 1,773 1,742 1,753 153,100
2020/08/14 1,779 1,779 1,751 1,758 255,800
2020/08/13 1,775 1,792 1,757 1,779 271,900
2020/08/12 1,744 1,770 1,722 1,764 277,400
2020/08/11 1,723 1,759 1,714 1,751 245,400
2020/08/07 1,718 1,728 1,693 1,703 322,800
2020/08/06 1,701 1,717 1,687 1,698 251,100
2020/08/05 1,672 1,699 1,649 1,699 348,200
2020/08/04 1,643 1,675 1,643 1,659 162,300
2020/08/03 1,622 1,641 1,611 1,615 183,500
2020/07/31 1,632 1,640 1,592 1,592 219,400
2020/07/30 1,661 1,668 1,643 1,643 247,900
2020/07/29 1,648 1,659 1,633 1,642 159,700
2020/07/28 1,658 1,679 1,642 1,659 259,300
2020/07/27 1,624 1,648 1,604 1,648 320,500
2020/07/22 1,655 1,677 1,652 1,652 131,100
2020/07/21 1,665 1,665 1,643 1,655 236,300
2020/07/20 1,675 1,681 1,653 1,681 122,300
2020/07/17 1,675 1,680 1,662 1,675 141,900
2020/07/16 1,688 1,710 1,683 1,683 222,800
2020/07/15 1,677 1,692 1,656 1,667 209,500
2020/07/14 1,662 1,672 1,651 1,655 231,400
2020/07/13 1,649 1,691 1,649 1,671 241,200
2020/07/10 1,652 1,658 1,611 1,613 239,000
2020/07/09 1,648 1,669 1,634 1,652 272,300
2020/07/08 1,648 1,684 1,643 1,653 391,500
2020/07/07 1,650 1,659 1,636 1,651 442,000
2020/07/06 1,640 1,679 1,638 1,665 387,300
2020/07/03 1,684 1,699 1,659 1,678 272,700
2020/07/02 1,690 1,721 1,689 1,704 228,800
2020/07/01 1,725 1,732 1,689 1,691 217,800
2020/06/30 1,752 1,754 1,719 1,721 337,100
2020/06/29 1,732 1,739 1,703 1,715 282,700
2020/06/26 1,751 1,776 1,742 1,773 321,900
2020/06/25 1,747 1,757 1,734 1,739 323,800
2020/06/24 1,773 1,773 1,739 1,758 306,700
2020/06/23 1,774 1,791 1,753 1,778 164,800
2020/06/22 1,754 1,785 1,753 1,765 171,700
2020/06/19 1,800 1,810 1,769 1,769 593,400
2020/06/18 1,764 1,789 1,734 1,781 214,700
2020/06/17 1,757 1,775 1,750 1,765 318,000
2020/06/16 1,730 1,784 1,714 1,777 422,200
2020/06/15 1,736 1,748 1,672 1,672 289,300
2020/06/12 1,749 1,749 1,704 1,730 663,500
2020/06/11 1,762 1,782 1,755 1,768 484,400
2020/06/10 1,799 1,806 1,786 1,800 379,300
2020/06/09 1,810 1,830 1,797 1,821 528,000
2020/06/08 1,712 1,795 1,711 1,790 623,800
2020/06/05 1,701 1,702 1,678 1,693 412,000
2020/06/04 1,724 1,733 1,697 1,715 562,100
2020/06/03 1,673 1,712 1,673 1,702 497,700
2020/06/02 1,704 1,729 1,696 1,713 336,200
2020/06/01 1,694 1,727 1,687 1,699 269,300
2020/05/29 1,678 1,710 1,675 1,693 440,300
2020/05/28 1,724 1,740 1,691 1,708 412,600
2020/05/27 1,660 1,731 1,653 1,723 554,400
2020/05/26 1,634 1,673 1,625 1,672 511,600
2020/05/25 1,642 1,646 1,623 1,637 307,200
2020/05/22 1,651 1,653 1,600 1,628 476,100
2020/05/21 1,673 1,684 1,647 1,660 414,000
2020/05/20 1,678 1,703 1,677 1,700 463,100
2020/05/19 1,643 1,675 1,635 1,667 457,500
2020/05/18 1,535 1,616 1,535 1,609 686,500
2020/05/15 1,518 1,530 1,488 1,520 650,400
2020/05/14 1,595 1,622 1,583 1,586 418,900
2020/05/13 1,603 1,631 1,602 1,625 492,700
2020/05/12 1,666 1,666 1,644 1,655 362,800
2020/05/11 1,677 1,683 1,662 1,677 336,200
2020/05/08 1,675 1,676 1,649 1,664 446,600
2020/05/07 1,641 1,665 1,630 1,648 356,000
2020/05/01 1,666 1,681 1,636 1,644 302,700
2020/04/30 1,703 1,713 1,682 1,684 446,300
2020/04/28 1,632 1,666 1,614 1,655 351,700
2020/04/27 1,631 1,649 1,624 1,632 289,500
2020/04/24 1,593 1,616 1,569 1,610 340,600
2020/04/23 1,554 1,599 1,550 1,598 282,900
2020/04/22 1,554 1,568 1,533 1,562 332,100
2020/04/21 1,588 1,590 1,562 1,574 334,800
2020/04/20 1,611 1,617 1,582 1,599 277,300
2020/04/17 1,615 1,637 1,584 1,627 425,300
2020/04/16 1,561 1,577 1,539 1,575 506,700
2020/04/15 1,595 1,607 1,561 1,599 372,000
2020/04/14 1,610 1,630 1,585 1,622 423,300
2020/04/13 1,626 1,626 1,604 1,610 287,000
2020/04/10 1,622 1,653 1,593 1,647 559,100
2020/04/09 1,605 1,621 1,562 1,610 649,100
2020/04/08 1,595 1,612 1,540 1,604 729,400
2020/04/07 1,516 1,567 1,494 1,555 580,400
2020/04/06 1,440 1,505 1,417 1,486 490,200
2020/04/03 1,427 1,448 1,390 1,410 360,500
2020/04/02 1,465 1,473 1,432 1,439 374,500
2020/04/01 1,526 1,564 1,477 1,505 440,700
2020/03/31 1,545 1,616 1,502 1,504 572,100
2020/03/30 1,604 1,639 1,550 1,625 472,300
2020/03/27 1,590 1,664 1,588 1,659 700,900
2020/03/26 1,525 1,544 1,479 1,536 356,300
2020/03/25 1,491 1,515 1,445 1,515 539,900
2020/03/24 1,402 1,424 1,377 1,415 403,400
2020/03/23 1,334 1,388 1,312 1,372 775,900
2020/03/19 1,278 1,323 1,232 1,304 897,000
2020/03/18 1,382 1,412 1,248 1,258 1,511,600
2020/03/17 1,341 1,409 1,290 1,399 1,653,900
2020/03/16 1,458 1,496 1,416 1,417 670,600
2020/03/13 1,434 1,480 1,342 1,444 1,050,700
2020/03/12 1,553 1,561 1,481 1,504 763,600
2020/03/11 1,601 1,627 1,584 1,586 527,700
2020/03/10 1,565 1,611 1,508 1,601 698,800
2020/03/09 1,607 1,619 1,541 1,569 951,600
2020/03/06 1,666 1,690 1,664 1,683 668,400
2020/03/05 1,714 1,718 1,698 1,703 579,900
2020/03/04 1,700 1,711 1,681 1,694 559,300
2020/03/03 1,734 1,752 1,713 1,720 701,700
2020/03/02 1,674 1,725 1,665 1,712 534,200
2020/02/28 1,724 1,732 1,669 1,684 865,500
2020/02/27 1,793 1,797 1,757 1,764 386,000
2020/02/26 1,800 1,817 1,784 1,812 442,200
2020/02/25 1,836 1,848 1,822 1,825 647,100
2020/02/21 1,896 1,911 1,892 1,904 532,300
2020/02/20 1,895 1,915 1,890 1,898 882,500
2020/02/19 1,908 1,911 1,888 1,894 817,000
2020/02/18 1,928 1,943 1,919 1,923 371,900
2020/02/17 1,929 1,950 1,919 1,947 350,000
2020/02/14 1,967 1,967 1,938 1,946 489,600
2020/02/13 2,011 2,020 1,972 1,976 542,900
2020/02/12 2,061 2,064 2,017 2,030 611,500
2020/02/10 2,052 2,077 2,050 2,061 837,300
2020/02/07 2,183 2,183 2,070 2,102 1,318,600
2020/02/06 1,936 1,958 1,931 1,953 336,800
2020/02/05 1,916 1,924 1,908 1,913 287,200
2020/02/04 1,891 1,919 1,874 1,916 317,200
2020/02/03 1,875 1,890 1,867 1,882 402,500
2020/01/31 1,950 1,950 1,908 1,915 492,000
2020/01/30 1,961 1,973 1,929 1,946 578,900
2020/01/29 1,900 1,953 1,900 1,941 1,147,300
2020/01/28 1,872 1,883 1,861 1,870 521,000
2020/01/27 1,857 1,877 1,854 1,868 389,100
2020/01/24 1,924 1,924 1,889 1,897 520,300
2020/01/23 1,936 1,944 1,914 1,928 600,800
2020/01/22 1,926 1,945 1,923 1,945 560,600
2020/01/21 1,912 1,927 1,907 1,918 446,900
2020/01/20 1,907 1,914 1,894 1,905 242,000
2020/01/17 1,890 1,911 1,890 1,902 741,400
2020/01/16 1,876 1,878 1,865 1,876 249,000
2020/01/15 1,873 1,882 1,861 1,879 541,500
2020/01/14 1,879 1,909 1,879 1,895 610,100
2020/01/10 1,875 1,889 1,848 1,873 446,500
2020/01/09 1,860 1,900 1,859 1,888 389,700
2020/01/08 1,842 1,852 1,827 1,850 440,800
2020/01/07 1,822 1,858 1,821 1,857 223,800
2020/01/06 1,826 1,839 1,818 1,823 345,700

このページの先頭へ