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
2023/12/29 3,003 3,016 2,965 2,999 573,900
2023/12/28 3,026 3,026 2,965 2,996 412,900
2023/12/27 3,000 3,014 2,970 2,998 249,000
2023/12/26 2,959 3,002 2,943 2,994 283,800
2023/12/25 3,020 3,029 2,941 2,960 286,900
2023/12/22 2,977 2,992 2,956 2,985 301,500
2023/12/21 2,959 2,980 2,920 2,957 372,800
2023/12/20 2,987 3,032 2,976 2,990 402,000
2023/12/19 2,970 2,993 2,934 2,962 521,500
2023/12/18 2,979 3,000 2,880 2,960 705,200
2023/12/15 3,066 3,103 3,015 3,040 845,100
2023/12/14 3,100 3,174 3,065 3,118 839,800
2023/12/13 3,000 3,195 2,996 3,152 1,087,000
2023/12/12 2,953 2,986 2,922 2,952 376,700
2023/12/11 2,911 2,958 2,905 2,950 424,700
2023/12/08 2,923 2,942 2,892 2,909 548,500
2023/12/07 3,004 3,008 2,943 2,967 429,600
2023/12/06 2,924 3,039 2,924 3,004 685,700
2023/12/05 2,880 2,980 2,880 2,923 679,200
2023/12/04 2,825 2,895 2,799 2,879 479,700
2023/12/01 2,774 2,857 2,772 2,857 640,700
2023/11/30 2,665 2,754 2,665 2,747 647,700
2023/11/29 2,611 2,677 2,603 2,677 362,500
2023/11/28 2,660 2,666 2,608 2,645 247,000
2023/11/27 2,690 2,690 2,640 2,655 298,500
2023/11/24 2,642 2,698 2,642 2,689 552,000
2023/11/22 2,574 2,646 2,568 2,617 482,500
2023/11/21 2,555 2,603 2,539 2,593 365,400
2023/11/20 2,600 2,634 2,566 2,566 467,600
2023/11/17 2,560 2,614 2,551 2,611 409,700
2023/11/16 2,508 2,559 2,499 2,548 623,900
2023/11/15 2,484 2,528 2,455 2,506 638,100
2023/11/14 2,462 2,497 2,440 2,481 519,700
2023/11/13 2,622 2,624 2,422 2,482 1,447,800
2023/11/10 2,598 2,636 2,589 2,636 307,000
2023/11/09 2,600 2,639 2,565 2,631 347,500
2023/11/08 2,685 2,707 2,629 2,629 689,900
2023/11/07 2,721 2,763 2,674 2,675 732,500
2023/11/06 2,638 2,737 2,575 2,684 1,242,000
2023/11/02 2,549 2,623 2,540 2,612 1,013,700
2023/11/01 2,483 2,525 2,465 2,511 535,400
2023/10/31 2,395 2,449 2,376 2,448 620,100
2023/10/30 2,395 2,423 2,378 2,382 422,600
2023/10/27 2,403 2,411 2,361 2,411 533,800
2023/10/26 2,413 2,435 2,393 2,405 332,300
2023/10/25 2,476 2,483 2,419 2,428 502,600
2023/10/24 2,399 2,457 2,380 2,448 614,700
2023/10/23 2,381 2,412 2,368 2,392 287,800
2023/10/20 2,372 2,412 2,367 2,400 354,200
2023/10/19 2,367 2,411 2,364 2,379 267,000
2023/10/18 2,374 2,385 2,338 2,374 254,100
2023/10/17 2,421 2,438 2,363 2,379 209,300
2023/10/16 2,399 2,408 2,353 2,392 353,800
2023/10/13 2,377 2,447 2,377 2,428 467,500
2023/10/12 2,387 2,430 2,387 2,426 313,100
2023/10/11 2,366 2,392 2,342 2,366 346,900
2023/10/10 2,357 2,407 2,355 2,392 367,900
2023/10/06 2,315 2,366 2,314 2,355 353,600
2023/10/05 2,285 2,317 2,257 2,310 449,400
2023/10/04 2,350 2,350 2,252 2,268 833,100
2023/10/03 2,471 2,471 2,376 2,379 561,600
2023/10/02 2,506 2,538 2,474 2,478 329,200
2023/09/29 2,494 2,539 2,491 2,515 422,000
2023/09/28 2,550 2,553 2,492 2,508 359,700
2023/09/27 2,525 2,573 2,494 2,570 448,600
2023/09/26 2,548 2,586 2,541 2,572 315,100
2023/09/25 2,577 2,580 2,524 2,554 405,200
2023/09/22 2,545 2,584 2,513 2,575 643,200
2023/09/21 2,550 2,571 2,533 2,535 343,000
2023/09/20 2,613 2,621 2,542 2,560 595,700
2023/09/19 2,672 2,677 2,620 2,645 413,200
2023/09/15 2,645 2,679 2,629 2,655 608,100
2023/09/14 2,588 2,620 2,584 2,602 530,500
2023/09/13 2,584 2,599 2,550 2,563 525,200
2023/09/12 2,646 2,675 2,577 2,587 571,200
2023/09/11 2,636 2,645 2,604 2,630 302,600
2023/09/08 2,583 2,646 2,583 2,625 468,700
2023/09/07 2,650 2,650 2,612 2,622 444,300
2023/09/06 2,652 2,690 2,644 2,664 403,600
2023/09/05 2,688 2,688 2,624 2,653 388,400
2023/09/04 2,664 2,711 2,640 2,705 436,800
2023/09/01 2,612 2,668 2,598 2,664 370,400
2023/08/31 2,543 2,580 2,534 2,577 376,800
2023/08/30 2,564 2,569 2,538 2,547 293,600
2023/08/29 2,527 2,554 2,515 2,553 230,500
2023/08/28 2,491 2,524 2,487 2,524 246,800
2023/08/25 2,479 2,503 2,466 2,485 273,700
2023/08/24 2,507 2,511 2,488 2,493 326,400
2023/08/23 2,496 2,525 2,490 2,525 303,800
2023/08/22 2,517 2,530 2,503 2,527 192,900
2023/08/21 2,518 2,536 2,495 2,517 262,900
2023/08/18 2,571 2,588 2,498 2,519 512,400
2023/08/17 2,589 2,593 2,503 2,590 874,500
2023/08/16 2,676 2,693 2,669 2,680 194,600
2023/08/15 2,707 2,720 2,687 2,709 268,700
2023/08/14 2,687 2,702 2,671 2,684 296,800
2023/08/10 2,631 2,700 2,624 2,699 425,500
2023/08/09 2,674 2,674 2,629 2,653 441,300
2023/08/08 2,661 2,695 2,652 2,680 381,000
2023/08/07 2,591 2,694 2,571 2,652 704,000
2023/08/04 2,575 2,618 2,530 2,603 477,900
2023/08/03 2,645 2,652 2,572 2,576 601,800
2023/08/02 2,700 2,729 2,647 2,660 457,800
2023/08/01 2,680 2,730 2,673 2,726 557,200
2023/07/31 2,645 2,664 2,623 2,658 507,100
2023/07/28 2,583 2,601 2,548 2,595 433,500
2023/07/27 2,612 2,632 2,605 2,631 222,700
2023/07/26 2,625 2,634 2,599 2,622 212,900
2023/07/25 2,639 2,640 2,608 2,625 358,500
2023/07/24 2,638 2,638 2,605 2,630 285,100
2023/07/21 2,619 2,624 2,581 2,624 412,900
2023/07/20 2,640 2,678 2,630 2,643 420,700
2023/07/19 2,626 2,666 2,601 2,640 397,900
2023/07/18 2,551 2,584 2,546 2,576 316,000
2023/07/14 2,520 2,540 2,496 2,530 374,400
2023/07/13 2,514 2,559 2,474 2,542 396,000
2023/07/12 2,560 2,562 2,501 2,516 614,100
2023/07/11 2,623 2,625 2,527 2,549 642,600
2023/07/10 2,604 2,643 2,596 2,625 471,800
2023/07/07 2,652 2,652 2,568 2,621 660,600
2023/07/06 2,702 2,746 2,674 2,683 659,400
2023/07/05 2,740 2,750 2,697 2,721 515,100
2023/07/04 2,706 2,772 2,696 2,759 605,000
2023/07/03 2,650 2,749 2,650 2,733 660,200
2023/06/30 2,566 2,630 2,557 2,622 628,600
2023/06/29 2,600 2,619 2,554 2,574 497,900
2023/06/28 2,517 2,603 2,511 2,603 788,000
2023/06/27 2,546 2,553 2,474 2,525 568,500
2023/06/26 2,535 2,562 2,492 2,555 540,400
2023/06/23 2,568 2,628 2,521 2,532 978,300
2023/06/22 2,490 2,560 2,490 2,539 906,300
2023/06/21 2,441 2,479 2,427 2,477 357,400
2023/06/20 2,430 2,457 2,422 2,448 397,300
2023/06/19 2,441 2,442 2,416 2,438 372,200
2023/06/16 2,413 2,459 2,410 2,430 630,700
2023/06/15 2,405 2,422 2,392 2,419 401,100
2023/06/14 2,409 2,430 2,401 2,421 471,300
2023/06/13 2,382 2,406 2,371 2,396 416,300
2023/06/12 2,373 2,405 2,363 2,389 445,600
2023/06/09 2,329 2,365 2,300 2,365 673,800
2023/06/08 2,326 2,332 2,283 2,298 397,800
2023/06/07 2,331 2,362 2,314 2,325 416,000
2023/06/06 2,322 2,350 2,287 2,337 422,600
2023/06/05 2,316 2,323 2,282 2,322 497,800
2023/06/02 2,267 2,301 2,266 2,280 358,500
2023/06/01 2,256 2,291 2,250 2,278 356,500
2023/05/31 2,300 2,325 2,264 2,268 761,600
2023/05/30 2,228 2,318 2,218 2,309 910,200
2023/05/29 2,228 2,247 2,209 2,234 335,400
2023/05/26 2,204 2,232 2,190 2,203 337,300
2023/05/25 2,209 2,232 2,190 2,212 358,500
2023/05/24 2,251 2,255 2,213 2,217 447,900
2023/05/23 2,232 2,259 2,218 2,259 428,100
2023/05/22 2,200 2,230 2,197 2,223 493,700
2023/05/19 2,197 2,215 2,170 2,215 990,100
2023/05/18 2,231 2,231 2,166 2,197 629,900
2023/05/17 2,215 2,267 2,198 2,239 455,400
2023/05/16 2,169 2,215 2,159 2,214 582,900
2023/05/15 2,169 2,226 2,119 2,216 1,013,500
2023/05/12 2,064 2,125 2,037 2,119 811,300
2023/05/11 2,120 2,120 2,077 2,096 297,400
2023/05/10 2,130 2,130 2,097 2,121 419,100
2023/05/09 2,082 2,124 2,072 2,119 432,200
2023/05/08 2,081 2,100 2,075 2,079 452,800
2023/05/02 2,060 2,075 2,048 2,075 380,500
2023/05/01 2,060 2,066 2,037 2,057 415,200
2023/04/28 2,048 2,060 2,025 2,044 566,700
2023/04/27 2,012 2,032 2,003 2,012 452,600
2023/04/26 2,023 2,039 1,985 2,012 439,600
2023/04/25 2,027 2,037 2,010 2,023 362,900
2023/04/24 2,029 2,033 2,007 2,022 264,500
2023/04/21 2,002 2,042 1,992 2,012 542,200
2023/04/20 1,956 1,994 1,956 1,988 354,300
2023/04/19 1,941 1,965 1,938 1,963 322,700
2023/04/18 1,940 1,951 1,925 1,951 374,200
2023/04/17 1,970 1,982 1,930 1,933 421,500
2023/04/14 1,977 1,986 1,958 1,964 603,900
2023/04/13 1,957 1,966 1,939 1,942 496,200
2023/04/12 1,920 1,952 1,907 1,946 487,400
2023/04/11 1,910 1,927 1,903 1,906 328,300
2023/04/10 1,891 1,914 1,887 1,897 294,400
2023/04/07 1,911 1,913 1,882 1,883 424,400
2023/04/06 1,901 1,928 1,883 1,892 582,300
2023/04/05 1,925 1,934 1,889 1,895 714,900
2023/04/04 1,925 1,953 1,906 1,948 532,200
2023/04/03 1,897 1,922 1,886 1,910 367,500
2023/03/31 1,875 1,953 1,872 1,905 562,900
2023/03/30 1,841 1,850 1,819 1,846 416,400
2023/03/29 1,820 1,865 1,820 1,865 577,000
2023/03/28 1,885 1,893 1,794 1,812 602,800
2023/03/27 1,885 1,889 1,854 1,867 546,700
2023/03/24 1,836 1,928 1,835 1,877 820,900
2023/03/23 1,813 1,840 1,794 1,835 390,900
2023/03/22 1,855 1,858 1,814 1,817 537,500
2023/03/20 1,868 1,878 1,823 1,827 431,600
2023/03/17 1,886 1,899 1,856 1,873 547,100
2023/03/16 1,854 1,922 1,854 1,879 944,600
2023/03/15 1,830 1,902 1,830 1,894 1,066,000
2023/03/14 1,850 1,859 1,794 1,817 1,514,700
2023/03/13 1,931 1,940 1,862 1,888 1,203,200
2023/03/10 1,899 1,974 1,883 1,955 1,513,900
2023/03/09 1,826 1,946 1,826 1,935 1,101,200
2023/03/08 1,829 1,858 1,821 1,827 508,800
2023/03/07 1,784 1,838 1,784 1,829 992,000
2023/03/06 1,763 1,774 1,746 1,764 589,100
2023/03/03 1,788 1,798 1,753 1,756 779,100
2023/03/02 1,791 1,805 1,768 1,770 334,800
2023/03/01 1,789 1,804 1,761 1,782 873,800
2023/02/28 1,835 1,852 1,787 1,789 929,100
2023/02/27 1,833 1,873 1,814 1,832 1,347,200
2023/02/24 1,789 1,846 1,779 1,812 1,500,000
2023/02/22 1,730 1,785 1,721 1,763 1,270,400
2023/02/21 1,639 1,774 1,636 1,752 2,398,500
2023/02/20 1,650 1,674 1,612 1,629 1,262,000
2023/02/17 1,549 1,714 1,546 1,635 3,409,900
2023/02/16 1,535 1,540 1,529 1,531 181,500
2023/02/15 1,541 1,547 1,521 1,526 143,100
2023/02/14 1,545 1,549 1,533 1,539 150,500
2023/02/13 1,529 1,538 1,521 1,531 180,900
2023/02/10 1,516 1,543 1,516 1,529 428,300
2023/02/09 1,498 1,513 1,498 1,510 113,900
2023/02/08 1,496 1,504 1,494 1,498 155,900
2023/02/07 1,493 1,498 1,491 1,491 170,400
2023/02/06 1,513 1,513 1,498 1,500 179,100
2023/02/03 1,499 1,503 1,492 1,495 263,800
2023/02/02 1,528 1,533 1,502 1,503 211,300
2023/02/01 1,520 1,530 1,518 1,522 504,700
2023/01/31 1,512 1,520 1,510 1,514 221,300
2023/01/30 1,518 1,522 1,508 1,513 190,800
2023/01/27 1,524 1,529 1,514 1,514 454,400
2023/01/26 1,527 1,545 1,524 1,534 417,000
2023/01/25 1,500 1,523 1,496 1,516 357,300
2023/01/24 1,491 1,499 1,488 1,498 256,500
2023/01/23 1,476 1,486 1,476 1,485 314,400
2023/01/20 1,473 1,475 1,462 1,467 170,300
2023/01/19 1,472 1,478 1,463 1,464 200,500
2023/01/18 1,461 1,480 1,461 1,473 216,800
2023/01/17 1,466 1,466 1,456 1,458 221,900
2023/01/16 1,476 1,482 1,461 1,463 349,000
2023/01/13 1,488 1,496 1,487 1,488 282,600
2023/01/12 1,493 1,496 1,488 1,493 169,800
2023/01/11 1,494 1,496 1,489 1,494 403,400
2023/01/10 1,497 1,501 1,486 1,486 465,100
2023/01/06 1,484 1,496 1,476 1,494 267,700
2023/01/05 1,500 1,502 1,480 1,485 337,600
2023/01/04 1,525 1,525 1,501 1,501 207,400

このページの先頭へ