6775 (株)TBグループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	264	271	252	256	314,500	256
2023-06-07	264	268	255	256	231,600	256
2023-06-06	274	280	261	261	384,700	261
2023-06-05	281	289	272	275	562,200	275
2023-06-02	269	275	257	273	260,200	273
2023-06-01	277	284	268	268	381,900	268
2023-05-31	275	285	263	275	624,600	275
2023-05-30	259	274	259	273	320,500	273
2023-05-29	267	273	250	258	633,300	258
2023-05-26	272	295	267	271	2,129,500	271
2023-05-25	245	292	244	278	3,424,500	278
2023-05-24	240	245	237	242	174,500	242
2023-05-23	254	259	239	240	811,400	240
2023-05-22	242	270	239	257	1,765,300	257
2023-05-19	240	262	239	240	574,200	240
2023-05-18	240	246	234	240	546,900	240
2023-05-17	252	257	240	245	505,100	245
2023-05-16	261	276	249	251	576,800	251
2023-05-15	262	287	261	262	1,057,500	262
2023-05-12	269	274	235	257	1,402,900	257
2023-05-11	270	283	256	263	1,169,700	263
2023-05-10	300	305	278	283	1,071,000	283
2023-05-09	307	320	301	306	1,276,000	306
2023-05-08	302	320	298	311	1,268,100	311
2023-05-02	295	324	291	301	1,946,300	301
2023-05-01	288	349	282	299	6,628,400	299
2023-04-28	286	296	258	290	3,730,300	290
2023-04-27	265	311	244	294	11,870,900	294
2023-04-26	200	249	195	249	4,715,500	249
2023-04-25	210	213	198	199	1,842,100	199
2023-04-24	229	231	205	208	2,195,400	208
2023-04-21	244	247	215	219	3,328,200	219
2023-04-20	320	328	248	252	5,628,800	252
2023-04-19	376	393	306	328	7,471,700	328
2023-04-18	316	386	300	360	5,616,500	360
2023-04-17	304	322	271	322	2,136,700	322
2023-04-14	300	330	300	312	1,687,100	312
2023-04-13	325	325	300	305	1,401,600	305
2023-04-12	334	345	308	328	1,617,600	328
2023-04-11	341	353	332	340	1,952,000	340
2023-04-10	329	355	313	354	3,238,300	354
2023-04-07	308	345	301	315	4,319,800	315
2023-04-06	276	352	268	319	8,166,500	319
2023-04-05	279	289	266	279	1,059,800	279
2023-04-04	260	293	258	283	2,371,800	283
2023-04-03	246	264	235	260	1,530,000	260
2023-03-31	223	249	217	249	1,339,500	249
2023-03-30	223	228	211	228	269,800	228
2023-03-29	229	230	220	227	345,100	227
2023-03-28	247	247	229	230	737,800	230
2023-03-27	243	255	238	254	970,900	254
2023-03-24	241	255	235	247	569,900	247
2023-03-23	245	258	240	241	843,000	241
2023-03-22	243	251	232	245	518,600	245
2023-03-20	246	249	235	240	682,600	240
2023-03-17	238	254	225	254	1,282,100	254
2023-03-16	222	252	222	240	4,302,700	240
2023-03-15	243	245	210	214	1,778,900	214
2023-03-14	228	251	218	241	3,343,500	241
2023-03-13	240	274	225	236	17,647,900	236
2023-03-10	215	226	215	226	1,244,500	226
2023-03-09	180	180	175	176	38,300	176
2023-03-08	180	181	177	180	96,300	180
2023-03-07	179	180	168	180	156,700	180
2023-03-06	178	180	176	178	23,100	178
2023-03-03	180	180	175	178	67,800	178
2023-03-02	184	185	181	182	67,300	182
2023-03-01	174	197	174	185	483,500	185
2023-02-28	176	176	172	174	26,800	174
2023-02-27	173	175	171	175	8,700	175
2023-02-24	170	173	165	173	32,800	173
2023-02-22	173	173	170	171	32,200	171
2023-02-21	179	179	171	171	52,900	171
2023-02-20	181	181	176	177	32,000	177
2023-02-17	180	182	178	181	43,800	181
2023-02-16	179	182	179	182	73,400	182
2023-02-15	180	180	176	178	15,700	178
2023-02-14	177	182	177	177	34,300	177
2023-02-13	180	180	170	178	188,800	178
2023-02-10	180	185	177	182	119,200	182
2023-02-09	177	182	174	178	204,200	178
2023-02-08	176	180	174	175	48,200	175
2023-02-07	169	183	169	174	194,400	174
2023-02-06	170	175	161	171	145,700	171
2023-02-03	169	176	166	175	213,800	175
2023-02-02	167	173	164	166	213,600	166
2023-02-01	160	172	158	172	492,500	172
2023-01-31	157	160	156	159	40,400	159
2023-01-30	155	159	155	158	21,500	158
2023-01-27	156	159	154	155	35,100	155
2023-01-26	157	159	157	158	17,000	158
2023-01-25	157	157	154	157	17,600	157
2023-01-24	155	158	154	157	20,500	157
2023-01-23	156	157	155	155	34,400	155
2023-01-20	153	156	152	156	16,600	156
2023-01-19	160	160	154	154	33,600	154
2023-01-18	150	161	150	161	74,600	161
2023-01-17	152	152	150	150	30,200	150
2023-01-16	151	152	150	152	7,600	152
2023-01-13	152	152	151	152	3,200	152
2023-01-12	153	153	152	152	4,000	152
2023-01-11	155	155	152	152	8,200	152
2023-01-10	153	158	152	153	62,200	153
2023-01-06	148	151	148	151	8,200	151
2023-01-05	149	149	148	148	2,900	148
2023-01-04	152	152	149	149	6,500	149

分割・併合履歴： [2018-09-26]1株→0.1株

6775 (株)TBグループ の時系列データ [2023年度]

6775 (株)TBグループの時系列データ [2023年度]