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 |
|---|---|---|---|---|---|
| 2024/10/04 | 3,943 | 3,973 | 3,888 | 3,927 | 219,300 |
| 2024/10/03 | 4,017 | 4,030 | 3,918 | 3,925 | 267,400 |
| 2024/10/02 | 3,926 | 3,988 | 3,856 | 3,859 | 228,100 |
| 2024/10/01 | 3,905 | 3,983 | 3,900 | 3,966 | 222,800 |
| 2024/09/30 | 3,921 | 3,953 | 3,853 | 3,897 | 422,700 |
| 2024/09/27 | 4,139 | 4,169 | 4,059 | 4,131 | 412,100 |
| 2024/09/26 | 3,912 | 4,118 | 3,912 | 4,118 | 557,000 |
| 2024/09/25 | 3,884 | 3,928 | 3,818 | 3,842 | 248,600 |
| 2024/09/24 | 3,963 | 3,969 | 3,875 | 3,884 | 356,600 |
| 2024/09/20 | 4,048 | 4,074 | 3,871 | 3,893 | 562,100 |
| 2024/09/19 | 4,027 | 4,050 | 3,982 | 4,017 | 210,900 |
| 2024/09/18 | 3,949 | 3,972 | 3,856 | 3,919 | 173,300 |
| 2024/09/17 | 4,008 | 4,044 | 3,871 | 3,946 | 264,600 |
| 2024/09/13 | 4,038 | 4,056 | 3,960 | 3,981 | 227,400 |
| 2024/09/12 | 4,120 | 4,141 | 4,048 | 4,065 | 299,000 |
| 2024/09/11 | 4,037 | 4,092 | 3,948 | 3,990 | 226,800 |
| 2024/09/10 | 4,006 | 4,094 | 3,991 | 4,071 | 283,000 |
| 2024/09/09 | 3,837 | 4,006 | 3,813 | 3,985 | 237,700 |
| 2024/09/06 | 3,936 | 3,967 | 3,863 | 3,907 | 246,000 |
| 2024/09/05 | 3,999 | 4,030 | 3,933 | 3,936 | 237,900 |
| 2024/09/04 | 3,975 | 4,065 | 3,938 | 4,016 | 316,300 |
| 2024/09/03 | 3,975 | 4,245 | 3,975 | 4,151 | 458,300 |
| 2024/09/02 | 4,047 | 4,051 | 3,971 | 3,971 | 117,300 |
| 2024/08/30 | 3,984 | 4,060 | 3,982 | 4,037 | 182,500 |
| 2024/08/29 | 4,091 | 4,125 | 4,002 | 4,002 | 105,800 |
| 2024/08/28 | 4,018 | 4,119 | 4,005 | 4,110 | 185,400 |
| 2024/08/27 | 3,988 | 4,088 | 3,963 | 4,088 | 196,600 |
| 2024/08/26 | 3,970 | 4,037 | 3,864 | 3,946 | 162,900 |
| 2024/08/23 | 3,997 | 4,074 | 3,969 | 4,005 | 303,900 |
| 2024/08/22 | 3,980 | 4,014 | 3,955 | 3,981 | 185,600 |
| 2024/08/21 | 3,937 | 4,011 | 3,931 | 3,980 | 103,500 |
| 2024/08/20 | 4,007 | 4,019 | 3,953 | 4,006 | 115,400 |
| 2024/08/19 | 4,000 | 4,011 | 3,959 | 3,960 | 132,500 |
| 2024/08/16 | 3,980 | 4,045 | 3,930 | 4,001 | 324,900 |
| 2024/08/15 | 3,866 | 3,950 | 3,850 | 3,920 | 175,500 |
| 2024/08/14 | 3,849 | 3,928 | 3,785 | 3,812 | 230,900 |
| 2024/08/13 | 3,701 | 3,814 | 3,653 | 3,814 | 404,700 |
| 2024/08/09 | 3,727 | 3,841 | 3,637 | 3,724 | 363,000 |
| 2024/08/08 | 3,490 | 3,717 | 3,426 | 3,587 | 389,700 |
| 2024/08/07 | 3,485 | 3,839 | 3,467 | 3,630 | 522,600 |
| 2024/08/06 | 3,552 | 3,768 | 3,510 | 3,659 | 521,300 |
| 2024/08/05 | 3,554 | 3,597 | 3,110 | 3,202 | 588,500 |
| 2024/08/02 | 4,031 | 4,039 | 3,801 | 3,810 | 416,500 |
| 2024/08/01 | 4,251 | 4,316 | 4,149 | 4,171 | 359,700 |
| 2024/07/31 | 4,102 | 4,261 | 4,100 | 4,261 | 236,000 |
| 2024/07/30 | 4,091 | 4,177 | 4,087 | 4,172 | 290,900 |
| 2024/07/29 | 4,039 | 4,119 | 3,991 | 4,080 | 197,600 |
| 2024/07/26 | 4,061 | 4,079 | 3,969 | 3,974 | 222,700 |
| 2024/07/25 | 4,125 | 4,125 | 3,956 | 4,060 | 372,000 |
| 2024/07/24 | 4,286 | 4,286 | 4,195 | 4,195 | 224,200 |
| 2024/07/23 | 4,335 | 4,376 | 4,283 | 4,324 | 179,500 |
| 2024/07/22 | 4,300 | 4,348 | 4,294 | 4,311 | 167,600 |
| 2024/07/19 | 4,289 | 4,341 | 4,206 | 4,317 | 210,800 |
| 2024/07/18 | 4,402 | 4,449 | 4,292 | 4,299 | 274,100 |
| 2024/07/17 | 4,486 | 4,497 | 4,417 | 4,460 | 294,100 |
| 2024/07/16 | 4,400 | 4,428 | 4,366 | 4,391 | 214,300 |
| 2024/07/12 | 4,387 | 4,436 | 4,345 | 4,394 | 260,100 |
| 2024/07/11 | 4,420 | 4,455 | 4,361 | 4,397 | 325,600 |
| 2024/07/10 | 4,263 | 4,421 | 4,257 | 4,404 | 552,800 |
| 2024/07/09 | 4,230 | 4,262 | 4,209 | 4,247 | 409,000 |
| 2024/07/08 | 4,253 | 4,295 | 4,080 | 4,201 | 927,700 |
| 2024/07/05 | 4,223 | 4,280 | 4,201 | 4,220 | 278,800 |
| 2024/07/04 | 4,209 | 4,251 | 4,169 | 4,210 | 271,800 |
| 2024/07/03 | 4,194 | 4,220 | 4,151 | 4,167 | 345,000 |
| 2024/07/02 | 4,146 | 4,210 | 4,138 | 4,187 | 357,400 |
| 2024/07/01 | 4,100 | 4,164 | 4,098 | 4,132 | 263,800 |
| 2024/06/28 | 4,064 | 4,102 | 4,034 | 4,054 | 275,900 |
| 2024/06/27 | 4,013 | 4,069 | 4,013 | 4,064 | 297,800 |
| 2024/06/26 | 4,044 | 4,071 | 3,983 | 4,034 | 360,200 |
| 2024/06/25 | 4,075 | 4,075 | 4,015 | 4,060 | 270,500 |
| 2024/06/24 | 4,065 | 4,124 | 4,052 | 4,086 | 321,300 |
| 2024/06/21 | 4,158 | 4,189 | 4,066 | 4,076 | 408,500 |
| 2024/06/20 | 4,110 | 4,172 | 4,071 | 4,104 | 293,400 |
| 2024/06/19 | 4,098 | 4,141 | 4,061 | 4,089 | 269,900 |
| 2024/06/18 | 4,024 | 4,086 | 4,007 | 4,066 | 258,900 |
| 2024/06/17 | 3,971 | 3,976 | 3,888 | 3,954 | 280,100 |
| 2024/06/14 | 3,837 | 4,007 | 3,821 | 3,989 | 610,500 |
| 2024/06/13 | 3,918 | 3,930 | 3,800 | 3,822 | 300,500 |
| 2024/06/12 | 3,904 | 3,918 | 3,845 | 3,883 | 379,300 |
| 2024/06/11 | 3,873 | 3,975 | 3,857 | 3,933 | 297,200 |
| 2024/06/10 | 3,850 | 3,891 | 3,813 | 3,865 | 278,700 |
| 2024/06/07 | 3,840 | 3,874 | 3,794 | 3,810 | 453,400 |
| 2024/06/06 | 3,907 | 3,907 | 3,822 | 3,871 | 564,500 |
| 2024/06/05 | 3,864 | 3,914 | 3,845 | 3,890 | 562,600 |
| 2024/06/04 | 3,750 | 3,879 | 3,742 | 3,858 | 658,700 |
| 2024/06/03 | 3,700 | 3,810 | 3,695 | 3,735 | 554,700 |
| 2024/05/31 | 3,545 | 3,694 | 3,494 | 3,673 | 1,577,600 |
| 2024/05/30 | 3,347 | 3,416 | 3,326 | 3,416 | 623,200 |
| 2024/05/29 | 3,404 | 3,441 | 3,380 | 3,387 | 567,700 |
| 2024/05/28 | 3,381 | 3,419 | 3,351 | 3,376 | 542,500 |
| 2024/05/27 | 3,463 | 3,484 | 3,430 | 3,451 | 558,000 |
| 2024/05/24 | 3,495 | 3,536 | 3,439 | 3,463 | 706,700 |
| 2024/05/23 | 3,528 | 3,582 | 3,475 | 3,579 | 527,300 |
| 2024/05/22 | 3,676 | 3,699 | 3,535 | 3,543 | 539,700 |
| 2024/05/21 | 3,708 | 3,731 | 3,670 | 3,675 | 400,600 |
| 2024/05/20 | 3,663 | 3,702 | 3,650 | 3,694 | 493,200 |
| 2024/05/17 | 3,700 | 3,706 | 3,631 | 3,674 | 628,500 |
| 2024/05/16 | 3,797 | 3,810 | 3,701 | 3,718 | 1,082,800 |
| 2024/05/15 | 3,820 | 3,887 | 3,635 | 3,797 | 1,646,700 |
| 2024/05/14 | 4,122 | 4,165 | 4,052 | 4,100 | 499,400 |
| 2024/05/13 | 4,107 | 4,123 | 4,002 | 4,089 | 449,400 |
| 2024/05/10 | 4,069 | 4,174 | 4,069 | 4,126 | 442,000 |
| 2024/05/09 | 3,972 | 4,106 | 3,942 | 4,059 | 408,600 |
| 2024/05/08 | 4,044 | 4,051 | 3,927 | 3,937 | 415,400 |
| 2024/05/07 | 4,080 | 4,084 | 4,005 | 4,034 | 431,500 |
| 2024/05/02 | 3,980 | 4,099 | 3,966 | 4,061 | 546,400 |
| 2024/05/01 | 4,054 | 4,070 | 3,986 | 4,046 | 571,800 |
| 2024/04/30 | 4,179 | 4,180 | 4,060 | 4,124 | 561,600 |
| 2024/04/26 | 4,092 | 4,179 | 4,046 | 4,109 | 839,600 |
| 2024/04/25 | 4,227 | 4,266 | 4,076 | 4,076 | 828,200 |
| 2024/04/24 | 4,252 | 4,305 | 4,151 | 4,297 | 500,100 |
| 2024/04/23 | 4,240 | 4,306 | 4,190 | 4,230 | 614,500 |
| 2024/04/22 | 4,321 | 4,403 | 4,212 | 4,265 | 508,000 |
| 2024/04/19 | 4,436 | 4,559 | 4,207 | 4,285 | 763,300 |
| 2024/04/18 | 4,425 | 4,461 | 4,372 | 4,428 | 511,400 |
| 2024/04/17 | 4,507 | 4,508 | 4,310 | 4,446 | 727,600 |
| 2024/04/16 | 4,726 | 4,747 | 4,529 | 4,577 | 481,100 |
| 2024/04/15 | 4,817 | 4,832 | 4,726 | 4,785 | 397,000 |
| 2024/04/12 | 4,824 | 4,844 | 4,743 | 4,770 | 481,600 |
| 2024/04/11 | 4,700 | 4,829 | 4,650 | 4,824 | 513,000 |
| 2024/04/10 | 4,720 | 4,900 | 4,689 | 4,800 | 760,100 |
| 2024/04/09 | 4,632 | 4,715 | 4,584 | 4,663 | 526,900 |
| 2024/04/08 | 4,545 | 4,674 | 4,525 | 4,562 | 463,400 |
| 2024/04/05 | 4,479 | 4,545 | 4,404 | 4,511 | 569,900 |
| 2024/04/04 | 4,466 | 4,549 | 4,435 | 4,522 | 471,300 |
| 2024/04/03 | 4,407 | 4,471 | 4,394 | 4,431 | 511,900 |
| 2024/04/02 | 4,330 | 4,440 | 4,284 | 4,409 | 1,109,000 |
| 2024/04/01 | 4,380 | 4,434 | 4,300 | 4,331 | 448,700 |
| 2024/03/29 | 4,275 | 4,398 | 4,273 | 4,359 | 723,900 |
| 2024/03/28 | 4,323 | 4,353 | 4,174 | 4,205 | 510,900 |
| 2024/03/27 | 4,169 | 4,324 | 4,158 | 4,297 | 687,100 |
| 2024/03/26 | 4,128 | 4,171 | 4,080 | 4,141 | 279,800 |
| 2024/03/25 | 4,215 | 4,277 | 4,162 | 4,170 | 389,300 |
| 2024/03/22 | 4,172 | 4,209 | 4,127 | 4,181 | 409,200 |
| 2024/03/21 | 4,122 | 4,206 | 4,120 | 4,157 | 382,400 |
| 2024/03/19 | 4,028 | 4,075 | 4,004 | 4,075 | 312,900 |
| 2024/03/18 | 3,982 | 4,004 | 3,955 | 4,004 | 351,800 |
| 2024/03/15 | 3,921 | 3,988 | 3,910 | 3,967 | 505,300 |
| 2024/03/14 | 3,944 | 3,945 | 3,893 | 3,935 | 273,000 |
| 2024/03/13 | 3,970 | 3,997 | 3,909 | 3,954 | 326,600 |
| 2024/03/12 | 3,964 | 3,985 | 3,905 | 3,952 | 279,200 |
| 2024/03/11 | 3,950 | 3,995 | 3,862 | 3,964 | 459,400 |
| 2024/03/08 | 3,950 | 4,126 | 3,946 | 4,058 | 749,700 |
| 2024/03/07 | 4,000 | 4,073 | 3,957 | 3,988 | 685,600 |
| 2024/03/06 | 3,983 | 4,024 | 3,926 | 3,946 | 707,500 |
| 2024/03/05 | 4,060 | 4,114 | 4,020 | 4,053 | 402,800 |
| 2024/03/04 | 4,062 | 4,131 | 4,058 | 4,100 | 420,000 |
| 2024/03/01 | 3,970 | 4,093 | 3,944 | 4,057 | 483,200 |
| 2024/02/29 | 3,940 | 3,970 | 3,856 | 3,933 | 759,000 |
| 2024/02/28 | 4,042 | 4,060 | 3,884 | 3,942 | 855,600 |
| 2024/02/27 | 4,162 | 4,191 | 4,062 | 4,092 | 538,300 |
| 2024/02/26 | 4,270 | 4,299 | 4,173 | 4,182 | 388,400 |
| 2024/02/22 | 4,250 | 4,261 | 4,203 | 4,248 | 480,500 |
| 2024/02/21 | 4,278 | 4,313 | 4,216 | 4,253 | 425,600 |
| 2024/02/20 | 4,300 | 4,316 | 4,218 | 4,254 | 505,300 |
| 2024/02/19 | 4,327 | 4,356 | 4,257 | 4,300 | 368,300 |
| 2024/02/16 | 4,275 | 4,428 | 4,224 | 4,292 | 589,800 |
| 2024/02/15 | 4,208 | 4,262 | 4,143 | 4,250 | 507,300 |
| 2024/02/14 | 4,130 | 4,188 | 4,121 | 4,142 | 533,000 |
| 2024/02/13 | 4,031 | 4,123 | 3,954 | 4,122 | 855,000 |
| 2024/02/09 | 4,005 | 4,176 | 3,977 | 4,022 | 890,300 |
| 2024/02/08 | 4,025 | 4,034 | 3,950 | 3,970 | 1,105,900 |
| 2024/02/07 | 3,952 | 4,075 | 3,919 | 4,040 | 1,274,500 |
| 2024/02/06 | 3,957 | 4,001 | 3,904 | 3,971 | 772,100 |
| 2024/02/05 | 3,959 | 4,001 | 3,912 | 3,944 | 1,414,400 |
| 2024/02/02 | 3,582 | 4,212 | 3,579 | 4,099 | 4,596,600 |
| 2024/02/01 | 3,450 | 3,542 | 3,446 | 3,512 | 446,900 |
| 2024/01/31 | 3,385 | 3,442 | 3,372 | 3,440 | 483,100 |
| 2024/01/30 | 3,424 | 3,451 | 3,401 | 3,412 | 672,100 |
| 2024/01/29 | 3,381 | 3,445 | 3,381 | 3,428 | 550,800 |
| 2024/01/26 | 3,524 | 3,541 | 3,382 | 3,412 | 926,700 |
| 2024/01/25 | 3,510 | 3,588 | 3,508 | 3,584 | 446,000 |
| 2024/01/24 | 3,545 | 3,555 | 3,443 | 3,483 | 415,000 |
| 2024/01/23 | 3,564 | 3,571 | 3,492 | 3,503 | 586,100 |
| 2024/01/22 | 3,515 | 3,593 | 3,490 | 3,578 | 388,300 |
| 2024/01/19 | 3,510 | 3,510 | 3,446 | 3,491 | 504,100 |
| 2024/01/18 | 3,506 | 3,584 | 3,503 | 3,516 | 656,200 |
| 2024/01/17 | 3,442 | 3,547 | 3,442 | 3,485 | 973,000 |
| 2024/01/16 | 3,365 | 3,448 | 3,339 | 3,431 | 670,900 |
| 2024/01/15 | 3,260 | 3,418 | 3,256 | 3,382 | 758,500 |
| 2024/01/12 | 3,219 | 3,252 | 3,183 | 3,233 | 444,700 |
| 2024/01/11 | 3,233 | 3,235 | 3,170 | 3,193 | 533,500 |
| 2024/01/10 | 3,101 | 3,171 | 3,088 | 3,165 | 441,300 |
| 2024/01/09 | 2,988 | 3,098 | 2,978 | 3,098 | 589,000 |
| 2024/01/05 | 2,960 | 2,974 | 2,902 | 2,964 | 595,300 |
| 2024/01/04 | 2,993 | 2,996 | 2,937 | 2,990 | 668,200 |