6775 (株)TBグループ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301861971761771,020,000177
2021-07-29181186179183229,800183
2021-07-28183187181182369,900182
2021-07-27188189183185323,400185
2021-07-26197198186192844,800192
2021-07-212302381972013,301,700201
2021-07-202522632062099,737,800209
2021-07-191712211682212,905,800221
2021-07-16178186171171219,600171
2021-07-1517517717317326,900173
2021-07-1417517717417642,200176
2021-07-1317317717317637,300176
2021-07-12174175170173111,900173
2021-07-0917017417017278,600172
2021-07-08170183169170505,000170
2021-07-0716917316817058,500170
2021-07-0616817016816944,600169
2021-07-0516817016816850,600168
2021-07-0217117217017019,400170
2021-07-0117017316817068,200170
2021-06-30170174169170100,300170
2021-06-29173174169169312,400169
2021-06-281752051721752,544,200175
2021-06-2517417517017472,800174
2021-06-2417817817417417,700174
2021-06-2317417817417836,900178
2021-06-2217517617217232,400172
2021-06-2117217416917392,200173
2021-06-18184185174175180,400175
2021-06-1718418518218521,200185
2021-06-1618318718318346,300183
2021-06-1518818818318349,900183
2021-06-1418218818118858,100188
2021-06-1118118518118263,300182
2021-06-1018418518018361,900183
2021-06-0918218518218577,200185
2021-06-0818819018418455,200184
2021-06-07189189181189140,500189
2021-06-0418819018718877,000188
2021-06-0319019218819167,000191
2021-06-02190196187188229,100188
2021-06-01195199189190196,300190
2021-05-31200204197197266,200197
2021-05-28212216201203561,100203
2021-05-272242302122171,043,800217
2021-05-262172312132201,189,100220
2021-05-252242622182225,962,100222
2021-05-242222302152271,170,800227
2021-05-212212382122323,891,900232
2021-05-2021026019923315,774,700233
2021-05-191622141622144,136,900214
2021-05-1816616616216421,000164
2021-05-1716516716416768,700167
2021-05-141651661651653,100165
2021-05-1316616816516626,300166
2021-05-1216917016616827,100168
2021-05-1117217216817019,000170
2021-05-1017617617117167,200171
2021-05-071691721681729,700172
2021-05-0616816916716919,100169
2021-04-3016716816616731,600167
2021-04-2816917316716752,300167
2021-04-2716917016816913,600169
2021-04-2616917016716914,900169
2021-04-2317117116916910,600169
2021-04-221691711691702,700170
2021-04-2117017116917015,400170
2021-04-2017217216817144,300171
2021-04-1917217417217215,900172
2021-04-1617617617217225,900172
2021-04-151731741731733,200173
2021-04-1417617617317314,600173
2021-04-1317517617417410,900174
2021-04-1217617817517526,400175
2021-04-0917518017517599,500175
2021-04-0817417517217555,200175
2021-04-071731741731735,400173
2021-04-0617517717317331,300173
2021-04-0517517717417714,000177
2021-04-0217617717417458,200174
2021-04-0117617817517620,500176
2021-03-311761761741754,100175
2021-03-301751751731757,200175
2021-03-2917617717317326,400173
2021-03-2617417617417512,100175
2021-03-251731741731732,300173
2021-03-2417717717217332,600173
2021-03-2317817817617619,500176
2021-03-2217817817517628,400176
2021-03-1917517817517727,100177
2021-03-1817717817517536,200175
2021-03-1717417817317658,300176
2021-03-1617317417217223,100172
2021-03-1517317417217213,600172
2021-03-1217417417217216,000172
2021-03-111741741731747,100174
2021-03-101731741731746,000174
2021-03-091711721711729,100172
2021-03-0817417417017225,800172
2021-03-0517117417017420,100174
2021-03-0417317417117117,600171
2021-03-0317317417317413,800174
2021-03-021741741721726,300172
2021-03-0117217717117438,000174
2021-02-2617517617317338,200173
2021-02-2517417717417638,000176
2021-02-2417317417217433,600174
2021-02-2217417517317511,100175
2021-02-1917417417117326,200173
2021-02-1817417417217426,800174
2021-02-1717117317117237,400172
2021-02-1617317317017028,700170
2021-02-1517217617117346,500173
2021-02-12173185172174143,400174
2021-02-1017317417117416,300174
2021-02-0917417417117222,700172
2021-02-0817117417117314,300173
2021-02-0517217417017125,400171
2021-02-0417017216817226,900172
2021-02-0317217316917018,700170
2021-02-0217017317017225,400172
2021-02-011691721691716,600171
2021-01-2917417416717053,000170
2021-01-281731741721729,900172
2021-01-271751751731734,400173
2021-01-261731751731747,100174
2021-01-2517217517217410,100174
2021-01-2217417417117231,300172
2021-01-2117317417217329,500173
2021-01-2017517517217410,600174
2021-01-191761771751758,800175
2021-01-181721761721765,900176
2021-01-1517517617217210,800172
2021-01-1417617717217521,000175
2021-01-1317517517217311,200173
2021-01-1217217517217552,100175
2021-01-0817517517017240,500172
2021-01-0717017617017647,700176
2021-01-0617017216917123,700171
2021-01-0516717216717011,800170
2021-01-041691711671706,900170

分割・併合履歴 : [2018-09-26]1株→0.1株