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
2024-03-282142282012011,979,900201
2024-03-2720827519722611,402,400226
2024-03-261822181812002,553,400200
2024-03-25182183178182129,700182
2024-03-2217717917517860,200178
2024-03-21175180173180101,600180
2024-03-1917517717117267,300172
2024-03-1817817817017481,400174
2024-03-15175184172182120,900182
2024-03-14167178167174147,400174
2024-03-13166169165167101,500167
2024-03-1216417016416681,700166
2024-03-1116416816416662,000166
2024-03-0816916916516578,300165
2024-03-07166169163163152,100163
2024-03-0616316716316444,800164
2024-03-0516416516216370,100163
2024-03-0416516916316588,600165
2024-03-0116716816316373,600163
2024-02-2916616716516623,700166
2024-02-2816816916516852,400168
2024-02-2717117116616836,400168
2024-02-2616617216517279,400172
2024-02-22168169163164179,400164
2024-02-2116917116517058,500170
2024-02-2016717516717084,500170
2024-02-19172172163167273,700167
2024-02-1617317416917071,200170
2024-02-15177177168171141,500171
2024-02-1418118117517694,300176
2024-02-1318418517618156,200181
2024-02-09188193178184304,800184
2024-02-08189196188190173,200190
2024-02-07194199190190175,700190
2024-02-06189212187198768,300198
2024-02-0518218718218647,600186
2024-02-0217518117518165,000181
2024-02-01177180168175226,900175
2024-01-3118218217818040,100180
2024-01-3018818818018178,900181
2024-01-2918618918518919,800189
2024-01-2618619218518565,600185
2024-01-2518618918318772,700187
2024-01-2418718718318438,200184
2024-01-2318718918618635,900186
2024-01-2219119218518968,500189
2024-01-1918618918418744,600187
2024-01-18195195183184146,800184
2024-01-17196197184187292,100187
2024-01-16202203194196151,500196
2024-01-1520020320020239,500202
2024-01-1220220319820373,700203
2024-01-1120620620120187,800201
2024-01-10209211205207115,400207
2024-01-09204210204210115,200210
2024-01-0520820920220475,900204
2024-01-04199210198209109,600209

分割・併合履歴 : [2018-09-26]1株→0.1株