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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |