6775 (株)TBグループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 132 | 133 | 117 | 121 | 339,800 | 121 |
| 2025-04-02 | 138 | 140 | 135 | 136 | 42,800 | 136 |
| 2025-04-01 | 138 | 145 | 134 | 138 | 104,100 | 138 |
| 2025-03-31 | 139 | 140 | 134 | 135 | 23,500 | 135 |
| 2025-03-28 | 139 | 141 | 135 | 138 | 50,100 | 138 |
| 2025-03-27 | 145 | 147 | 139 | 140 | 57,400 | 140 |
| 2025-03-26 | 151 | 151 | 140 | 145 | 230,100 | 145 |
| 2025-03-25 | 135 | 174 | 134 | 145 | 1,769,600 | 145 |
| 2025-03-24 | 138 | 138 | 135 | 136 | 25,200 | 136 |
| 2025-03-21 | 133 | 139 | 132 | 139 | 48,800 | 139 |
| 2025-03-19 | 136 | 137 | 133 | 134 | 10,600 | 134 |
| 2025-03-18 | 134 | 136 | 133 | 136 | 12,400 | 136 |
| 2025-03-17 | 132 | 134 | 131 | 132 | 34,800 | 132 |
| 2025-03-14 | 131 | 133 | 129 | 132 | 19,600 | 132 |
| 2025-03-13 | 131 | 132 | 130 | 132 | 5,300 | 132 |
| 2025-03-12 | 131 | 131 | 129 | 130 | 7,000 | 130 |
| 2025-03-11 | 131 | 131 | 128 | 131 | 18,300 | 131 |
| 2025-03-10 | 130 | 133 | 130 | 131 | 28,600 | 131 |
| 2025-03-07 | 131 | 132 | 129 | 131 | 15,000 | 131 |
| 2025-03-06 | 131 | 135 | 130 | 132 | 30,500 | 132 |
| 2025-03-05 | 129 | 131 | 127 | 131 | 9,400 | 131 |
| 2025-03-04 | 130 | 130 | 127 | 129 | 18,600 | 129 |
| 2025-03-03 | 131 | 132 | 130 | 131 | 8,200 | 131 |
| 2025-02-28 | 130 | 131 | 126 | 130 | 38,300 | 130 |
| 2025-02-27 | 131 | 132 | 131 | 131 | 3,800 | 131 |
| 2025-02-26 | 130 | 131 | 129 | 131 | 10,800 | 131 |
| 2025-02-25 | 131 | 133 | 129 | 129 | 39,700 | 129 |
| 2025-02-21 | 132 | 134 | 130 | 131 | 32,100 | 131 |
| 2025-02-20 | 136 | 137 | 134 | 134 | 14,000 | 134 |
| 2025-02-19 | 133 | 139 | 133 | 137 | 53,600 | 137 |
| 2025-02-18 | 131 | 134 | 130 | 132 | 20,300 | 132 |
| 2025-02-17 | 132 | 133 | 130 | 130 | 12,700 | 130 |
| 2025-02-14 | 130 | 133 | 130 | 132 | 13,400 | 132 |
| 2025-02-13 | 131 | 132 | 129 | 130 | 22,100 | 130 |
| 2025-02-12 | 128 | 132 | 128 | 131 | 51,900 | 131 |
| 2025-02-10 | 129 | 129 | 126 | 126 | 12,700 | 126 |
| 2025-02-07 | 126 | 128 | 124 | 127 | 54,600 | 127 |
| 2025-02-06 | 126 | 126 | 123 | 126 | 21,800 | 126 |
| 2025-02-05 | 123 | 125 | 123 | 124 | 14,400 | 124 |
| 2025-02-04 | 126 | 126 | 123 | 124 | 32,300 | 124 |
| 2025-02-03 | 129 | 129 | 124 | 126 | 46,600 | 126 |
| 2025-01-31 | 130 | 130 | 127 | 128 | 22,500 | 128 |
| 2025-01-30 | 128 | 130 | 127 | 130 | 39,000 | 130 |
| 2025-01-29 | 131 | 132 | 128 | 129 | 28,100 | 129 |
| 2025-01-28 | 130 | 131 | 129 | 129 | 14,600 | 129 |
| 2025-01-27 | 131 | 131 | 130 | 131 | 14,200 | 131 |
| 2025-01-24 | 130 | 133 | 128 | 130 | 57,100 | 130 |
| 2025-01-23 | 130 | 132 | 129 | 130 | 26,400 | 130 |
| 2025-01-22 | 132 | 134 | 129 | 131 | 109,300 | 131 |
| 2025-01-21 | 130 | 149 | 127 | 132 | 343,200 | 132 |
| 2025-01-20 | 130 | 130 | 128 | 130 | 15,200 | 130 |
| 2025-01-17 | 126 | 130 | 125 | 130 | 25,900 | 130 |
| 2025-01-16 | 130 | 130 | 125 | 128 | 40,200 | 128 |
| 2025-01-15 | 131 | 131 | 128 | 128 | 21,300 | 128 |
| 2025-01-14 | 132 | 132 | 127 | 131 | 31,400 | 131 |
| 2025-01-10 | 134 | 136 | 129 | 131 | 86,600 | 131 |
| 2025-01-09 | 138 | 139 | 135 | 135 | 16,300 | 135 |
| 2025-01-08 | 136 | 139 | 136 | 137 | 23,000 | 137 |
| 2025-01-07 | 136 | 138 | 132 | 136 | 27,600 | 136 |
| 2025-01-06 | 135 | 138 | 134 | 136 | 35,700 | 136 |
分割・併合履歴 ： [2018-09-26]1株→0.1株