1. HOME >
  2. 株価時系列 >
  3. 6775 >
  4. 2020年

6775 (株)TBグループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3016717116616931,900169
2020-12-2916316816316826,600168
2020-12-2816416616116266,100162
2020-12-2516516716416570,700165
2020-12-2416817116716838,100168
2020-12-2317017016616862,900168
2020-12-2217317517017023,100170
2020-12-2117517716917652,800176
2020-12-1817817917417735,500177
2020-12-1718018117917924,800179
2020-12-1618318317918015,000180
2020-12-1518118218018117,300181
2020-12-1418018117918121,200181
2020-12-1118018217818223,300182
2020-12-1018518517918158,200181
2020-12-0918418418118232,600182
2020-12-0818218518218421,700184
2020-12-07193198183183120,000183
2020-12-0418919518919230,600192
2020-12-0318619318519196,800191
2020-12-0218818818318535,200185
2020-12-0118319018218775,600187
2020-11-3018218418118341,500183
2020-11-2718418418118232,400182
2020-11-2618218518218352,400183
2020-11-2518318518118260,900182
2020-11-2418018318018134,500181
2020-11-2018118117917922,100179
2020-11-1917918117918120,400181
2020-11-1817818117817921,100179
2020-11-1718018017817920,500179
2020-11-1617817917717815,800178
2020-11-1317918117717926,600179
2020-11-1217818017517872,000178
2020-11-1118218217617839,900178
2020-11-10180184176178127,300178
2020-11-091772111731791,397,200179
2020-11-0617517717517610,700176
2020-11-051781781751765,100176
2020-11-041741781741766,300176
2020-11-021751761731734,100173
2020-10-3017817817317513,000175
2020-10-2916917716717623,400176
2020-10-2818018017117160,800171
2020-10-2717618017517928,700179
2020-10-26190217180181858,500181
2020-10-231881891871887,700188
2020-10-2218919018618615,600186
2020-10-2119019218619222,500192
2020-10-2018818918718812,500188
2020-10-1919119218918919,200189
2020-10-1619219419019023,500190
2020-10-1519419519119218,600192
2020-10-1419519619319311,300193
2020-10-1319319818919538,200195
2020-10-1219019319019221,900192
2020-10-0919119118819022,600190
2020-10-0819319319019026,700190
2020-10-071921941921924,200192
2020-10-0619719719219416,000194
2020-10-0519119419019314,200193
2020-10-0219319619019353,600193
2020-09-3019420119319438,800194
2020-09-2919519619319330,200193
2020-09-2819419519019336,200193
2020-09-2519319518919297,900192
2020-09-24203203191195236,500195
2020-09-232252562032041,858,800204
2020-09-1821621621221413,200214
2020-09-1721621721221632,900216
2020-09-1621121821121553,300215
2020-09-1521021020720811,200208
2020-09-1421321320620618,800206
2020-09-1121021120721028,200210
2020-09-1021021421021215,900212
2020-09-0920921220820911,900209
2020-09-0820821420821311,400213
2020-09-0720721220620718,800207
2020-09-0420821220521038,900210
2020-09-0321221721121626,100216
2020-09-0221421820921167,900211
2020-09-01218223205214124,100214
2020-08-31204228202216331,000216
2020-08-2820620719620345,000203
2020-08-2720820820320518,700205
2020-08-262072082042069,000206
2020-08-2520720820420615,900206
2020-08-2420920920320534,200205
2020-08-2119921219920687,400206
2020-08-2019920119719728,100197
2020-08-191992031982016,100201
2020-08-182002011972008,500200
2020-08-1719820119819917,900199
2020-08-142002011992005,800200
2020-08-131962011962009,500200
2020-08-1220120219920011,300200
2020-08-111952011952018,300201
2020-08-0719519619419513,800195
2020-08-0619319719319515,300195
2020-08-0519219619219519,300195
2020-08-0419519519019417,600194
2020-08-0319019818919035,500190
2020-07-3119819919019354,500193
2020-07-3020020119720122,500201
2020-07-2920320419319757,400197
2020-07-2821021620320367,400203
2020-07-2720521020521018,300210
2020-07-2220620820520722,000207
2020-07-2120920920420420,400204
2020-07-2021121320520520,600205
2020-07-1720620920320637,300206
2020-07-1620820920620937,400209
2020-07-1520921020721011,600210
2020-07-1420520920320818,400208
2020-07-1320820820220639,400206
2020-07-1021121120620612,500206
2020-07-0921121320821015,400210
2020-07-0821321521121125,500211
2020-07-0721021120521122,700211
2020-07-0620821120221143,400211
2020-07-0320320619920647,000206
2020-07-0220620619419885,600198
2020-07-01211211203206121,400206
2020-06-30210217205210159,900210
2020-06-29212212204205150,000205
2020-06-26223227213217268,500217
2020-06-252372622212231,867,400223
2020-06-2423723722522977,600229
2020-06-2323524023023658,900236
2020-06-2224124123423552,900235
2020-06-19234240230238109,500238
2020-06-1822923422723035,600230
2020-06-17225237221233193,000233
2020-06-16222235220221136,200221
2020-06-1521922521922049,600220
2020-06-12211227209223126,000223
2020-06-1124224223423556,300235
2020-06-1024324524024248,400242
2020-06-0924024223424257,300242
2020-06-08235241231240112,500240
2020-06-05237245226233221,000233
2020-06-04239242234237119,200237
2020-06-03255259231238239,200238
2020-06-02249252240247142,100247
2020-06-01245276244245793,500245
2020-05-29247252240243343,800243
2020-05-28241248238248243,500248
2020-05-27230248229239447,500239
2020-05-26230233220229618,000229
2020-05-252493042352461,980,800246
2020-05-222362652332491,542,100249
2020-05-211912401882371,741,600237
2020-05-2018619218519077,900190
2020-05-1918719018318660,000186
2020-05-18187202181186219,100186
2020-05-1518218718118541,800185
2020-05-1418918918018050,000180
2020-05-13188192181190116,200190
2020-05-12185194184186103,200186
2020-05-11176202176190357,300190
2020-05-0817717716716962,500169
2020-05-0717817817217645,000176
2020-05-01181184172173124,100173
2020-04-30183193176178258,900178
2020-04-28190203181181609,000181
2020-04-27184190178184249,600184
2020-04-24209209184187527,300187
2020-04-23221224206216436,000216
2020-04-222202722052292,764,700229
2020-04-211602051552051,668,900205
2020-04-20147159144155129,100155
2020-04-1714414714314648,600146
2020-04-1614014413814464,200144
2020-04-15143166140142731,500142
2020-04-1413814113613834,200138
2020-04-1314314313313753,400137
2020-04-1014014013213939,500139
2020-04-0913514413213959,400139
2020-04-0813313612913429,900134
2020-04-0713413412813143,500131
2020-04-0612813412513126,100131
2020-04-0312813112013051,900130
2020-04-0212513112512551,200125
2020-04-0112813612812922,600129
2020-03-3113013312812930,700129
2020-03-3013313412512765,000127
2020-03-2714315313413470,100134
2020-03-26164165141146173,700146
2020-03-251291681291561,063,200156
2020-03-2412012811912445,500124
2020-03-2311711911411612,500116
2020-03-1912012111611832,600118
2020-03-18126144119119183,600119
2020-03-1711012410612161,600121
2020-03-1612012711711890,300118
2020-03-13120129109116267,900116
2020-03-12154159134139163,900139
2020-03-11172177154154301,500154
2020-03-1015418314718279,500182
2020-03-0918118217317449,700174
2020-03-0620420419519519,200195
2020-03-0521021020020328,600203
2020-03-0419820319619826,400198
2020-03-03217247195198319,300198
2020-03-0219320819120156,500201
2020-02-28201203188188142,900188
2020-02-2724124122022048,900220
2020-02-2623624923623916,600239
2020-02-2523724823224130,500241
2020-02-2127027125225355,700253
2020-02-20284290260265143,300265
2020-02-19263314257279608,900279
2020-02-1826326325125148,600251
2020-02-1728628726026090,200260
2020-02-1428829428629423,600294
2020-02-13290295286290104,200290
2020-02-1230831930831926,900319
2020-02-1030230730230710,600307
2020-02-0730830830130733,300307
2020-02-0630631030530616,400306
2020-02-053093093033079,500307
2020-02-0430230729930717,400307
2020-02-0330030129629923,700299
2020-01-3130530730130422,500304
2020-01-3030830930130532,000305
2020-01-2930931530730817,100308
2020-01-2831031130830913,100309
2020-01-2731031631031121,700311
2020-01-2431231831231722,100317
2020-01-2331731731231213,000312
2020-01-2231632131632039,000320
2020-01-2131531631231622,200316
2020-01-2031331831231633,800316
2020-01-1731231431131411,400314
2020-01-163143143103108,200310
2020-01-1531331431031214,900312
2020-01-1431131730931030,400310
2020-01-1031031330930914,300309
2020-01-0931331330831123,300311
2020-01-0830931030430534,400305
2020-01-0730831230531118,400311
2020-01-0630831430730723,600307

分割・併合履歴 ： [2018-09-26]1株→0.1株