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
2026/08/10 5,820 5,829 5,564 5,710 477,400
2026/08/07 5,781 5,871 5,720 5,833 490,100
2026/08/06 5,943 5,965 5,867 5,867 322,900
2026/08/05 5,894 5,973 5,821 5,871 284,100
2026/08/04 5,950 5,970 5,793 5,818 279,400
2026/08/03 5,950 5,995 5,830 5,934 392,400
2026/07/31 6,164 6,228 6,034 6,034 485,600
2026/07/30 6,332 6,355 6,183 6,214 297,100
2026/07/29 6,294 6,369 6,290 6,358 325,600
2026/07/28 6,280 6,313 6,184 6,277 256,400
2026/07/27 6,142 6,315 6,107 6,315 401,000
2026/07/24 6,063 6,130 6,045 6,101 344,600
2026/07/23 6,160 6,167 6,074 6,101 366,200
2026/07/22 6,225 6,272 6,173 6,216 194,600
2026/07/21 6,277 6,319 6,219 6,253 273,500
2026/07/17 6,275 6,312 6,136 6,229 339,100
2026/07/16 6,365 6,375 6,308 6,312 226,300
2026/07/15 6,435 6,446 6,347 6,401 190,200
2026/07/14 6,359 6,422 6,322 6,393 217,400
2026/07/13 6,434 6,461 6,284 6,320 276,400
2026/07/10 6,415 6,461 6,349 6,370 454,300
2026/07/09 6,472 6,505 6,427 6,488 246,600
2026/07/08 6,589 6,634 6,477 6,492 371,100
2026/07/07 6,474 6,583 6,466 6,556 239,700
2026/07/06 6,446 6,510 6,401 6,443 356,900
2026/07/03 6,400 6,462 6,348 6,380 381,500
2026/07/02 6,489 6,554 6,383 6,415 449,900
2026/07/01 6,270 6,467 6,233 6,411 377,000
2026/06/30 6,170 6,287 6,147 6,225 382,000
2026/06/29 6,050 6,085 5,946 6,085 528,600
2026/06/26 5,988 6,000 5,896 5,996 268,600
2026/06/25 6,100 6,105 5,961 5,991 337,600
2026/06/24 6,185 6,189 5,946 6,025 222,600
2026/06/23 6,350 6,350 6,186 6,186 300,200
2026/06/22 6,236 6,310 6,152 6,285 236,600
2026/06/19 6,234 6,309 6,200 6,236 306,400
2026/06/18 6,200 6,285 6,174 6,248 342,500
2026/06/17 6,102 6,188 6,055 6,149 278,900
2026/06/16 6,072 6,173 6,064 6,140 432,000
2026/06/15 5,878 6,179 5,843 6,013 458,400
2026/06/12 5,859 5,942 5,677 5,787 470,500
2026/06/11 5,920 6,024 5,860 5,913 217,600
2026/06/10 5,890 5,950 5,769 5,913 317,600
2026/06/09 5,722 5,931 5,691 5,859 343,600
2026/06/08 5,698 5,778 5,668 5,710 271,400
2026/06/05 5,728 5,830 5,675 5,828 409,300
2026/06/04 5,703 5,812 5,672 5,697 334,000
2026/06/03 5,621 5,830 5,551 5,797 294,700
2026/06/02 5,796 5,801 5,612 5,637 259,000
2026/06/01 5,851 5,872 5,652 5,801 302,700
2026/05/29 5,798 5,927 5,783 5,809 294,800
2026/05/28 5,933 5,952 5,723 5,755 256,900
2026/05/27 5,792 5,915 5,750 5,915 275,300
2026/05/26 5,899 5,969 5,852 5,892 195,700
2026/05/25 5,948 5,979 5,828 5,917 252,100
2026/05/22 5,902 5,959 5,844 5,959 157,200
2026/05/21 5,878 5,989 5,868 5,909 222,600
2026/05/20 5,984 6,019 5,784 5,848 269,100
2026/05/19 5,915 5,988 5,888 5,988 284,400
2026/05/18 6,000 6,050 5,815 5,815 305,100
2026/05/15 5,922 6,209 5,883 5,974 433,000
2026/05/14 5,724 5,848 5,635 5,848 274,000
2026/05/13 5,670 5,797 5,628 5,748 270,600
2026/05/12 5,681 5,742 5,631 5,631 151,700
2026/05/11 5,660 5,690 5,628 5,687 166,800
2026/05/08 5,707 5,724 5,615 5,667 233,600
2026/05/07 5,600 5,808 5,593 5,768 337,200
2026/05/01 5,493 5,603 5,490 5,570 152,800
2026/04/30 5,600 5,600 5,470 5,519 281,700
2026/04/28 5,600 5,643 5,556 5,634 267,700
2026/04/27 5,538 5,596 5,505 5,550 179,900
2026/04/24 5,630 5,637 5,567 5,592 191,200
2026/04/23 5,694 5,730 5,559 5,631 199,600
2026/04/22 5,840 5,866 5,729 5,731 139,600
2026/04/21 5,812 5,883 5,741 5,827 222,100
2026/04/20 5,890 5,927 5,810 5,812 164,600
2026/04/17 5,826 5,872 5,798 5,828 156,300
2026/04/16 5,776 5,805 5,747 5,763 156,600
2026/04/15 5,785 5,857 5,750 5,772 196,900
2026/04/14 5,764 5,781 5,738 5,741 104,300
2026/04/13 5,679 5,713 5,643 5,702 136,100
2026/04/10 5,721 5,746 5,658 5,685 175,500
2026/04/09 5,740 5,757 5,685 5,731 193,700
2026/04/08 5,675 5,742 5,654 5,739 263,200
2026/04/07 5,574 5,611 5,512 5,575 244,400
2026/04/06 5,630 5,671 5,542 5,542 178,800
2026/04/03 5,540 5,614 5,534 5,600 163,800
2026/03/27 5,761 5,868 5,761 5,832 277,700
2026/03/26 5,771 5,786 5,703 5,768 133,200
2026/03/25 5,776 5,849 5,742 5,776 273,900
2026/03/24 5,619 5,713 5,603 5,695 164,400
2026/03/23 5,515 5,552 5,475 5,519 204,700
2026/03/19 5,691 5,740 5,615 5,615 251,300
2026/03/18 5,692 5,785 5,664 5,782 175,100
2026/03/17 5,629 5,763 5,623 5,719 182,700
2026/03/16 5,658 5,709 5,594 5,629 201,400
2026/03/13 5,595 5,673 5,595 5,618 297,700
2026/03/12 5,693 5,734 5,655 5,723 185,500
2026/03/11 5,809 5,830 5,762 5,793 172,000
2026/03/10 5,774 5,808 5,713 5,730 196,700
2026/03/09 5,543 5,706 5,526 5,674 210,000
2026/03/06 5,746 5,842 5,709 5,842 204,500
2026/03/05 5,846 5,933 5,758 5,758 232,500
2026/03/04 5,767 5,832 5,673 5,746 360,500
2026/03/03 5,790 5,834 5,743 5,802 289,600
2026/03/02 5,834 5,884 5,792 5,847 267,200
2026/02/27 5,905 5,980 5,856 5,910 500,500
2026/02/26 5,770 5,870 5,739 5,855 364,200
2026/02/25 5,706 5,707 5,625 5,670 269,400
2026/02/24 5,700 5,715 5,655 5,703 271,600
2026/02/20 5,672 5,763 5,600 5,714 258,600
2026/02/19 5,800 5,803 5,708 5,715 220,000
2026/02/18 5,755 5,851 5,719 5,757 162,700
2026/02/17 5,917 5,941 5,690 5,715 179,900
2026/02/16 5,991 6,015 5,837 5,936 247,600
2026/02/13 5,945 5,995 5,900 5,937 467,000
2026/02/12 5,981 6,019 5,887 5,931 372,400
2026/02/10 5,930 6,068 5,898 5,994 432,700
2026/02/09 5,833 5,882 5,740 5,838 485,800
2026/02/06 5,743 5,754 5,542 5,560 770,700
2026/02/05 6,065 6,099 5,985 6,043 273,500
2026/02/04 6,103 6,142 5,960 6,015 297,100
2026/02/03 6,117 6,211 6,096 6,174 186,500
2026/02/02 6,087 6,176 6,051 6,100 201,000
2026/01/30 6,069 6,074 5,989 5,990 170,700
2026/01/29 5,998 6,074 5,978 6,038 247,900
2026/01/28 6,083 6,099 6,020 6,021 165,400
2026/01/27 6,202 6,234 6,138 6,166 131,300
2026/01/26 6,253 6,301 6,181 6,246 169,500
2026/01/23 6,242 6,402 6,242 6,345 198,400
2026/01/22 6,194 6,264 6,150 6,197 237,800
2026/01/21 6,170 6,184 6,130 6,149 158,600
2026/01/20 6,133 6,202 6,120 6,140 132,200
2026/01/19 6,154 6,189 6,123 6,170 142,500
2026/01/16 6,048 6,220 5,995 6,153 193,000
2026/01/15 6,094 6,170 6,066 6,108 129,700
2026/01/14 6,138 6,192 6,049 6,158 257,900
2026/01/13 6,205 6,214 6,135 6,138 232,800
2026/01/09 5,958 6,030 5,912 6,008 201,200
2026/01/08 5,894 5,956 5,875 5,947 163,600
2026/01/07 5,833 5,934 5,824 5,889 166,300
2026/01/06 5,853 5,973 5,806 5,933 171,200
2026/01/05 5,779 5,832 5,753 5,823 201,200

このページの先頭へ