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
2024-05-23176177167171174,600171
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