6775 (株)TBグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 148 | 150 | 148 | 150 | 15,900 | 150 |
| 2024-12-02 | 150 | 152 | 149 | 149 | 86,400 | 149 |
| 2024-11-29 | 154 | 154 | 149 | 150 | 37,900 | 150 |
| 2024-11-28 | 156 | 156 | 154 | 155 | 11,700 | 155 |
| 2024-11-27 | 155 | 156 | 153 | 156 | 16,500 | 156 |
| 2024-11-26 | 159 | 159 | 155 | 156 | 26,800 | 156 |
| 2024-11-25 | 158 | 161 | 157 | 159 | 15,700 | 159 |
| 2024-11-22 | 158 | 159 | 156 | 158 | 37,800 | 158 |
| 2024-11-21 | 151 | 170 | 151 | 158 | 108,000 | 158 |
| 2024-11-20 | 152 | 153 | 150 | 152 | 21,500 | 152 |
| 2024-11-19 | 149 | 151 | 147 | 151 | 33,600 | 151 |
| 2024-11-18 | 149 | 153 | 146 | 151 | 27,300 | 151 |
| 2024-11-15 | 150 | 153 | 150 | 152 | 33,500 | 152 |
| 2024-11-14 | 151 | 151 | 147 | 149 | 60,100 | 149 |
| 2024-11-13 | 158 | 158 | 152 | 152 | 34,700 | 152 |
| 2024-11-12 | 155 | 162 | 155 | 157 | 32,900 | 157 |
| 2024-11-11 | 159 | 159 | 151 | 156 | 70,400 | 156 |
| 2024-11-08 | 165 | 167 | 162 | 162 | 34,600 | 162 |
| 2024-11-07 | 169 | 169 | 163 | 163 | 38,000 | 163 |
| 2024-11-06 | 166 | 168 | 165 | 166 | 53,400 | 166 |
| 2024-11-05 | 159 | 167 | 159 | 165 | 24,700 | 165 |
| 2024-11-01 | 162 | 164 | 158 | 161 | 43,700 | 161 |
| 2024-10-31 | 164 | 166 | 160 | 165 | 26,200 | 165 |
| 2024-10-30 | 162 | 168 | 159 | 164 | 34,400 | 164 |
| 2024-10-29 | 159 | 161 | 158 | 161 | 19,400 | 161 |
| 2024-10-28 | 155 | 162 | 155 | 159 | 22,600 | 159 |
| 2024-10-25 | 163 | 163 | 153 | 159 | 108,700 | 159 |
| 2024-10-24 | 164 | 165 | 161 | 163 | 41,100 | 163 |
| 2024-10-23 | 168 | 168 | 163 | 164 | 50,500 | 164 |
| 2024-10-22 | 169 | 169 | 166 | 166 | 35,600 | 166 |
| 2024-10-21 | 167 | 171 | 163 | 169 | 102,700 | 169 |
| 2024-10-18 | 172 | 195 | 166 | 169 | 883,500 | 169 |
| 2024-10-17 | 172 | 173 | 166 | 167 | 48,200 | 167 |
| 2024-10-16 | 173 | 175 | 170 | 172 | 40,000 | 172 |
| 2024-10-15 | 175 | 179 | 172 | 178 | 69,000 | 178 |
| 2024-10-11 | 175 | 188 | 172 | 176 | 176,400 | 176 |
| 2024-10-10 | 165 | 192 | 164 | 180 | 411,000 | 180 |
| 2024-10-09 | 167 | 167 | 165 | 165 | 13,500 | 165 |
| 2024-10-08 | 172 | 172 | 163 | 166 | 45,200 | 166 |
| 2024-10-07 | 175 | 175 | 172 | 172 | 13,600 | 172 |
| 2024-10-04 | 170 | 174 | 169 | 174 | 28,200 | 174 |
| 2024-10-03 | 172 | 173 | 171 | 172 | 9,400 | 172 |
| 2024-10-02 | 173 | 176 | 170 | 173 | 20,000 | 173 |
| 2024-10-01 | 175 | 178 | 175 | 176 | 13,400 | 176 |
| 2024-09-30 | 175 | 179 | 174 | 177 | 19,600 | 177 |
| 2024-09-27 | 171 | 180 | 171 | 179 | 65,300 | 179 |
| 2024-09-26 | 180 | 182 | 178 | 179 | 60,600 | 179 |
| 2024-09-25 | 181 | 181 | 178 | 180 | 15,800 | 180 |
| 2024-09-24 | 184 | 184 | 179 | 180 | 45,300 | 180 |
| 2024-09-20 | 183 | 184 | 181 | 182 | 33,000 | 182 |
| 2024-09-19 | 182 | 184 | 180 | 182 | 24,200 | 182 |
| 2024-09-18 | 179 | 185 | 177 | 180 | 30,500 | 180 |
| 2024-09-17 | 179 | 182 | 177 | 177 | 31,400 | 177 |
| 2024-09-13 | 179 | 184 | 174 | 180 | 66,400 | 180 |
| 2024-09-12 | 178 | 186 | 178 | 180 | 71,900 | 180 |
| 2024-09-11 | 180 | 181 | 170 | 171 | 114,500 | 171 |
| 2024-09-10 | 170 | 188 | 170 | 184 | 318,900 | 184 |
| 2024-09-09 | 166 | 171 | 160 | 170 | 76,100 | 170 |
| 2024-09-06 | 173 | 175 | 168 | 171 | 108,700 | 171 |
| 2024-09-05 | 172 | 180 | 172 | 175 | 67,900 | 175 |
| 2024-09-04 | 176 | 180 | 173 | 174 | 63,000 | 174 |
| 2024-09-03 | 177 | 183 | 177 | 180 | 80,100 | 180 |
| 2024-09-02 | 186 | 186 | 177 | 178 | 55,100 | 178 |
| 2024-08-30 | 183 | 185 | 181 | 183 | 42,000 | 183 |
| 2024-08-29 | 183 | 189 | 181 | 185 | 74,800 | 185 |
| 2024-08-28 | 181 | 186 | 175 | 185 | 117,800 | 185 |
| 2024-08-27 | 190 | 190 | 178 | 181 | 109,600 | 181 |
| 2024-08-26 | 180 | 192 | 180 | 181 | 290,000 | 181 |
| 2024-08-23 | 182 | 187 | 176 | 181 | 209,900 | 181 |
| 2024-08-22 | 177 | 191 | 169 | 183 | 483,400 | 183 |
| 2024-08-21 | 172 | 182 | 168 | 172 | 495,700 | 172 |
| 2024-08-20 | 165 | 173 | 157 | 172 | 655,900 | 172 |
| 2024-08-19 | 133 | 178 | 133 | 171 | 1,805,800 | 171 |
| 2024-08-16 | 125 | 137 | 125 | 133 | 339,700 | 133 |
| 2024-08-15 | 121 | 125 | 119 | 124 | 88,400 | 124 |
| 2024-08-14 | 120 | 123 | 120 | 121 | 70,100 | 121 |
| 2024-08-13 | 120 | 126 | 119 | 121 | 116,200 | 121 |
| 2024-08-09 | 119 | 121 | 113 | 119 | 271,600 | 119 |
| 2024-08-08 | 124 | 146 | 114 | 121 | 1,393,600 | 121 |
| 2024-08-07 | 94 | 119 | 93 | 119 | 1,123,300 | 119 |
| 2024-08-06 | 101 | 104 | 89 | 89 | 285,500 | 89 |
| 2024-08-05 | 124 | 128 | 89 | 96 | 747,500 | 96 |
| 2024-08-02 | 153 | 153 | 135 | 139 | 345,200 | 139 |
| 2024-08-01 | 158 | 159 | 154 | 156 | 43,500 | 156 |
| 2024-07-31 | 156 | 159 | 155 | 158 | 22,300 | 158 |
| 2024-07-30 | 155 | 157 | 153 | 157 | 26,500 | 157 |
| 2024-07-29 | 155 | 155 | 152 | 153 | 62,600 | 153 |
| 2024-07-26 | 156 | 157 | 153 | 156 | 58,200 | 156 |
| 2024-07-25 | 157 | 158 | 156 | 156 | 48,700 | 156 |
| 2024-07-24 | 159 | 159 | 157 | 157 | 28,600 | 157 |
| 2024-07-23 | 160 | 160 | 158 | 158 | 45,900 | 158 |
| 2024-07-22 | 160 | 160 | 158 | 159 | 31,200 | 159 |
| 2024-07-19 | 159 | 160 | 159 | 159 | 26,700 | 159 |
| 2024-07-18 | 161 | 162 | 158 | 159 | 56,700 | 159 |
| 2024-07-17 | 162 | 164 | 162 | 162 | 38,500 | 162 |
| 2024-07-16 | 159 | 163 | 159 | 162 | 96,300 | 162 |
| 2024-07-12 | 158 | 160 | 158 | 159 | 42,600 | 159 |
| 2024-07-11 | 159 | 160 | 158 | 159 | 40,800 | 159 |
| 2024-07-10 | 161 | 162 | 158 | 158 | 26,500 | 158 |
| 2024-07-09 | 159 | 161 | 159 | 160 | 34,400 | 160 |
| 2024-07-08 | 160 | 161 | 158 | 161 | 48,100 | 161 |
| 2024-07-05 | 161 | 162 | 160 | 160 | 34,000 | 160 |
| 2024-07-04 | 163 | 164 | 162 | 162 | 42,400 | 162 |
| 2024-07-03 | 164 | 164 | 163 | 163 | 36,200 | 163 |
| 2024-07-02 | 163 | 166 | 162 | 164 | 57,100 | 164 |
| 2024-07-01 | 165 | 166 | 162 | 163 | 41,500 | 163 |
| 2024-06-28 | 167 | 174 | 162 | 165 | 315,900 | 165 |
| 2024-06-27 | 161 | 172 | 160 | 166 | 261,800 | 166 |
| 2024-06-26 | 162 | 162 | 160 | 161 | 35,000 | 161 |
| 2024-06-25 | 163 | 163 | 160 | 161 | 42,700 | 161 |
| 2024-06-24 | 163 | 164 | 159 | 160 | 39,000 | 160 |
| 2024-06-21 | 161 | 164 | 159 | 163 | 67,800 | 163 |
| 2024-06-20 | 157 | 161 | 157 | 159 | 107,600 | 159 |
| 2024-06-19 | 160 | 160 | 156 | 157 | 93,300 | 157 |
| 2024-06-18 | 161 | 161 | 159 | 159 | 34,000 | 159 |
| 2024-06-17 | 161 | 164 | 158 | 160 | 80,500 | 160 |
| 2024-06-14 | 160 | 162 | 159 | 161 | 71,200 | 161 |
| 2024-06-13 | 166 | 166 | 159 | 160 | 228,800 | 160 |
| 2024-06-12 | 165 | 173 | 165 | 166 | 173,400 | 166 |
| 2024-06-11 | 166 | 167 | 164 | 164 | 61,800 | 164 |
| 2024-06-10 | 167 | 168 | 164 | 166 | 86,800 | 166 |
| 2024-06-07 | 168 | 168 | 165 | 166 | 94,800 | 166 |
| 2024-06-06 | 169 | 171 | 166 | 168 | 66,700 | 168 |
| 2024-06-05 | 170 | 172 | 168 | 168 | 134,200 | 168 |
| 2024-06-04 | 174 | 176 | 169 | 170 | 404,500 | 170 |
| 2024-06-03 | 166 | 197 | 166 | 179 | 3,335,300 | 179 |
| 2024-05-31 | 163 | 165 | 160 | 163 | 37,600 | 163 |
| 2024-05-30 | 162 | 168 | 159 | 163 | 188,400 | 163 |
| 2024-05-29 | 170 | 170 | 162 | 163 | 181,400 | 163 |
| 2024-05-28 | 170 | 175 | 168 | 172 | 79,500 | 172 |
| 2024-05-27 | 166 | 169 | 163 | 168 | 191,500 | 168 |
| 2024-05-24 | 167 | 169 | 162 | 165 | 104,100 | 165 |
| 2024-05-23 | 176 | 177 | 167 | 171 | 174,600 | 171 |
| 2024-05-22 | 180 | 181 | 174 | 177 | 96,800 | 177 |
| 2024-05-21 | 183 | 185 | 180 | 180 | 100,800 | 180 |
| 2024-05-20 | 181 | 187 | 181 | 182 | 57,800 | 182 |
| 2024-05-17 | 179 | 182 | 178 | 181 | 49,500 | 181 |
| 2024-05-16 | 180 | 181 | 177 | 180 | 81,300 | 180 |
| 2024-05-15 | 185 | 193 | 181 | 185 | 75,500 | 185 |
| 2024-05-14 | 181 | 188 | 180 | 184 | 54,300 | 184 |
| 2024-05-13 | 181 | 185 | 178 | 182 | 57,200 | 182 |
| 2024-05-10 | 183 | 185 | 178 | 185 | 79,400 | 185 |
| 2024-05-09 | 180 | 182 | 174 | 180 | 114,800 | 180 |
| 2024-05-08 | 184 | 184 | 179 | 180 | 130,300 | 180 |
| 2024-05-07 | 187 | 189 | 183 | 184 | 74,600 | 184 |
| 2024-05-02 | 185 | 188 | 181 | 185 | 91,100 | 185 |
| 2024-05-01 | 186 | 189 | 182 | 184 | 100,200 | 184 |
| 2024-04-30 | 188 | 190 | 186 | 189 | 88,400 | 189 |
| 2024-04-26 | 192 | 193 | 188 | 189 | 123,100 | 189 |
| 2024-04-25 | 196 | 196 | 191 | 193 | 93,300 | 193 |
| 2024-04-24 | 197 | 200 | 193 | 195 | 152,900 | 195 |
| 2024-04-23 | 197 | 197 | 192 | 197 | 75,800 | 197 |
| 2024-04-22 | 197 | 203 | 191 | 194 | 379,900 | 194 |
| 2024-04-19 | 195 | 196 | 185 | 196 | 243,000 | 196 |
| 2024-04-18 | 199 | 202 | 193 | 193 | 440,300 | 193 |
| 2024-04-17 | 196 | 201 | 193 | 195 | 274,100 | 195 |
| 2024-04-16 | 191 | 195 | 184 | 193 | 244,600 | 193 |
| 2024-04-15 | 180 | 197 | 177 | 194 | 401,600 | 194 |
| 2024-04-12 | 174 | 203 | 173 | 182 | 1,461,100 | 182 |
| 2024-04-11 | 176 | 176 | 171 | 172 | 139,200 | 172 |
| 2024-04-10 | 180 | 181 | 176 | 176 | 66,900 | 176 |
| 2024-04-09 | 177 | 180 | 173 | 177 | 97,200 | 177 |
| 2024-04-08 | 175 | 181 | 175 | 177 | 110,600 | 177 |
| 2024-04-05 | 182 | 183 | 172 | 175 | 318,500 | 175 |
| 2024-04-04 | 191 | 192 | 182 | 182 | 274,500 | 182 |
| 2024-04-03 | 188 | 194 | 186 | 189 | 204,100 | 189 |
| 2024-04-02 | 209 | 209 | 188 | 190 | 457,400 | 190 |
| 2024-04-01 | 201 | 205 | 191 | 196 | 438,700 | 196 |
| 2024-03-29 | 205 | 217 | 191 | 200 | 1,017,200 | 200 |
| 2024-03-28 | 214 | 228 | 201 | 201 | 1,979,900 | 201 |
| 2024-03-27 | 208 | 275 | 197 | 226 | 11,402,400 | 226 |
| 2024-03-26 | 182 | 218 | 181 | 200 | 2,553,400 | 200 |
| 2024-03-25 | 182 | 183 | 178 | 182 | 129,700 | 182 |
| 2024-03-22 | 177 | 179 | 175 | 178 | 60,200 | 178 |
| 2024-03-21 | 175 | 180 | 173 | 180 | 101,600 | 180 |
| 2024-03-19 | 175 | 177 | 171 | 172 | 67,300 | 172 |
| 2024-03-18 | 178 | 178 | 170 | 174 | 81,400 | 174 |
| 2024-03-15 | 175 | 184 | 172 | 182 | 120,900 | 182 |
| 2024-03-14 | 167 | 178 | 167 | 174 | 147,400 | 174 |
| 2024-03-13 | 166 | 169 | 165 | 167 | 101,500 | 167 |
| 2024-03-12 | 164 | 170 | 164 | 166 | 81,700 | 166 |
| 2024-03-11 | 164 | 168 | 164 | 166 | 62,000 | 166 |
| 2024-03-08 | 169 | 169 | 165 | 165 | 78,300 | 165 |
| 2024-03-07 | 166 | 169 | 163 | 163 | 152,100 | 163 |
| 2024-03-06 | 163 | 167 | 163 | 164 | 44,800 | 164 |
| 2024-03-05 | 164 | 165 | 162 | 163 | 70,100 | 163 |
| 2024-03-04 | 165 | 169 | 163 | 165 | 88,600 | 165 |
| 2024-03-01 | 167 | 168 | 163 | 163 | 73,600 | 163 |
| 2024-02-29 | 166 | 167 | 165 | 166 | 23,700 | 166 |
| 2024-02-28 | 168 | 169 | 165 | 168 | 52,400 | 168 |
| 2024-02-27 | 171 | 171 | 166 | 168 | 36,400 | 168 |
| 2024-02-26 | 166 | 172 | 165 | 172 | 79,400 | 172 |
| 2024-02-22 | 168 | 169 | 163 | 164 | 179,400 | 164 |
| 2024-02-21 | 169 | 171 | 165 | 170 | 58,500 | 170 |
| 2024-02-20 | 167 | 175 | 167 | 170 | 84,500 | 170 |
| 2024-02-19 | 172 | 172 | 163 | 167 | 273,700 | 167 |
| 2024-02-16 | 173 | 174 | 169 | 170 | 71,200 | 170 |
| 2024-02-15 | 177 | 177 | 168 | 171 | 141,500 | 171 |
| 2024-02-14 | 181 | 181 | 175 | 176 | 94,300 | 176 |
| 2024-02-13 | 184 | 185 | 176 | 181 | 56,200 | 181 |
| 2024-02-09 | 188 | 193 | 178 | 184 | 304,800 | 184 |
| 2024-02-08 | 189 | 196 | 188 | 190 | 173,200 | 190 |
| 2024-02-07 | 194 | 199 | 190 | 190 | 175,700 | 190 |
| 2024-02-06 | 189 | 212 | 187 | 198 | 768,300 | 198 |
| 2024-02-05 | 182 | 187 | 182 | 186 | 47,600 | 186 |
| 2024-02-02 | 175 | 181 | 175 | 181 | 65,000 | 181 |
| 2024-02-01 | 177 | 180 | 168 | 175 | 226,900 | 175 |
| 2024-01-31 | 182 | 182 | 178 | 180 | 40,100 | 180 |
| 2024-01-30 | 188 | 188 | 180 | 181 | 78,900 | 181 |
| 2024-01-29 | 186 | 189 | 185 | 189 | 19,800 | 189 |
| 2024-01-26 | 186 | 192 | 185 | 185 | 65,600 | 185 |
| 2024-01-25 | 186 | 189 | 183 | 187 | 72,700 | 187 |
| 2024-01-24 | 187 | 187 | 183 | 184 | 38,200 | 184 |
| 2024-01-23 | 187 | 189 | 186 | 186 | 35,900 | 186 |
| 2024-01-22 | 191 | 192 | 185 | 189 | 68,500 | 189 |
| 2024-01-19 | 186 | 189 | 184 | 187 | 44,600 | 187 |
| 2024-01-18 | 195 | 195 | 183 | 184 | 146,800 | 184 |
| 2024-01-17 | 196 | 197 | 184 | 187 | 292,100 | 187 |
| 2024-01-16 | 202 | 203 | 194 | 196 | 151,500 | 196 |
| 2024-01-15 | 200 | 203 | 200 | 202 | 39,500 | 202 |
| 2024-01-12 | 202 | 203 | 198 | 203 | 73,700 | 203 |
| 2024-01-11 | 206 | 206 | 201 | 201 | 87,800 | 201 |
| 2024-01-10 | 209 | 211 | 205 | 207 | 115,400 | 207 |
| 2024-01-09 | 204 | 210 | 204 | 210 | 115,200 | 210 |
| 2024-01-05 | 208 | 209 | 202 | 204 | 75,900 | 204 |
| 2024-01-04 | 199 | 210 | 198 | 209 | 109,600 | 209 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
