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
2024-10-031721731711729,400172
2024-10-0217317617017320,000173
2024-10-0117517817517613,400176
2024-09-3017517917417719,600177
2024-09-2717118017117965,300179
2024-09-2618018217817960,600179
2024-09-2518118117818015,800180
2024-09-2418418417918045,300180
2024-09-2018318418118233,000182
2024-09-1918218418018224,200182
2024-09-1817918517718030,500180
2024-09-1717918217717731,400177
2024-09-1317918417418066,400180
2024-09-1217818617818071,900180
2024-09-11180181170171114,500171
2024-09-10170188170184318,900184
2024-09-0916617116017076,100170
2024-09-06173175168171108,700171
2024-09-0517218017217567,900175
2024-09-0417618017317463,000174
2024-09-0317718317718080,100180
2024-09-0218618617717855,100178
2024-08-3018318518118342,000183
2024-08-2918318918118574,800185
2024-08-28181186175185117,800185
2024-08-27190190178181109,600181
2024-08-26180192180181290,000181
2024-08-23182187176181209,900181
2024-08-22177191169183483,400183
2024-08-21172182168172495,700172
2024-08-20165173157172655,900172
2024-08-191331781331711,805,800171
2024-08-16125137125133339,700133
2024-08-1512112511912488,400124
2024-08-1412012312012170,100121
2024-08-13120126119121116,200121
2024-08-09119121113119271,600119
2024-08-081241461141211,393,600121
2024-08-0794119931191,123,300119
2024-08-061011048989285,50089
2024-08-051241288996747,50096
2024-08-02153153135139345,200139
2024-08-0115815915415643,500156
2024-07-3115615915515822,300158
2024-07-3015515715315726,500157
2024-07-2915515515215362,600153
2024-07-2615615715315658,200156
2024-07-2515715815615648,700156
2024-07-2415915915715728,600157
2024-07-2316016015815845,900158
2024-07-2216016015815931,200159
2024-07-1915916015915926,700159
2024-07-1816116215815956,700159
2024-07-1716216416216238,500162
2024-07-1615916315916296,300162
2024-07-1215816015815942,600159
2024-07-1115916015815940,800159
2024-07-1016116215815826,500158
2024-07-0915916115916034,400160
2024-07-0816016115816148,100161
2024-07-0516116216016034,000160
2024-07-0416316416216242,400162
2024-07-0316416416316336,200163
2024-07-0216316616216457,100164
2024-07-0116516616216341,500163
2024-06-28167174162165315,900165
2024-06-27161172160166261,800166
2024-06-2616216216016135,000161
2024-06-2516316316016142,700161
2024-06-2416316415916039,000160
2024-06-2116116415916367,800163
2024-06-20157161157159107,600159
2024-06-1916016015615793,300157
2024-06-1816116115915934,000159
2024-06-1716116415816080,500160
2024-06-1416016215916171,200161
2024-06-13166166159160228,800160
2024-06-12165173165166173,400166
2024-06-1116616716416461,800164
2024-06-1016716816416686,800166
2024-06-0716816816516694,800166
2024-06-0616917116616866,700168
2024-06-05170172168168134,200168
2024-06-04174176169170404,500170
2024-06-031661971661793,335,300179
2024-05-3116316516016337,600163
2024-05-30162168159163188,400163
2024-05-29170170162163181,400163
2024-05-2817017516817279,500172
2024-05-27166169163168191,500168
2024-05-24167169162165104,100165
2024-05-23176177167171174,600171
2024-05-2218018117417796,800177
2024-05-21183185180180100,800180
2024-05-2018118718118257,800182
2024-05-1717918217818149,500181
2024-05-1618018117718081,300180
2024-05-1518519318118575,500185
2024-05-1418118818018454,300184
2024-05-1318118517818257,200182
2024-05-1018318517818579,400185
2024-05-09180182174180114,800180
2024-05-08184184179180130,300180
2024-05-0718718918318474,600184
2024-05-0218518818118591,100185
2024-05-01186189182184100,200184
2024-04-3018819018618988,400189
2024-04-26192193188189123,100189
2024-04-2519619619119393,300193
2024-04-24197200193195152,900195
2024-04-2319719719219775,800197
2024-04-22197203191194379,900194
2024-04-19195196185196243,000196
2024-04-18199202193193440,300193
2024-04-17196201193195274,100195
2024-04-16191195184193244,600193
2024-04-15180197177194401,600194
2024-04-121742031731821,461,100182
2024-04-11176176171172139,200172
2024-04-1018018117617666,900176
2024-04-0917718017317797,200177
2024-04-08175181175177110,600177
2024-04-05182183172175318,500175
2024-04-04191192182182274,500182
2024-04-03188194186189204,100189
2024-04-02209209188190457,400190
2024-04-01201205191196438,700196
2024-03-292052171912001,017,200200
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