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
2023-12-29	205	207	202	205	61,000	205
2023-12-28	201	208	199	208	131,000	208
2023-12-27	199	206	195	196	294,400	196
2023-12-26	197	201	191	194	533,700	194
2023-12-25	199	202	196	198	297,300	198
2023-12-22	217	232	197	197	663,400	197
2023-12-21	215	216	209	209	149,100	209
2023-12-20	215	222	212	218	159,800	218
2023-12-19	208	213	208	211	103,200	211
2023-12-18	217	217	203	210	271,800	210
2023-12-15	218	219	211	213	139,800	213
2023-12-14	221	223	206	210	223,800	210
2023-12-13	230	236	216	221	327,200	221
2023-12-12	234	244	227	230	296,700	230
2023-12-11	239	247	231	233	203,100	233
2023-12-08	247	248	234	239	215,400	239
2023-12-07	242	252	238	245	380,900	245
2023-12-06	233	242	226	240	206,000	240
2023-12-05	232	242	231	232	295,900	232
2023-12-04	213	249	211	236	1,463,100	236
2023-12-01	212	217	209	213	130,900	213
2023-11-30	214	217	209	210	86,500	210
2023-11-29	219	219	215	215	74,800	215
2023-11-28	215	225	212	221	160,500	221
2023-11-27	217	219	211	216	97,200	216
2023-11-24	222	224	215	218	159,100	218
2023-11-22	227	229	219	221	173,800	221
2023-11-21	221	231	218	230	321,500	230
2023-11-20	221	224	214	222	258,400	222
2023-11-17	226	228	219	225	298,800	225
2023-11-16	234	235	224	224	312,000	224
2023-11-15	228	234	227	232	108,900	232
2023-11-14	231	234	226	230	50,900	230
2023-11-13	238	239	229	233	127,700	233
2023-11-10	237	239	232	233	95,800	233
2023-11-09	241	246	233	240	192,900	240
2023-11-08	247	251	243	243	53,900	243
2023-11-07	248	256	247	247	77,800	247
2023-11-06	247	255	247	251	127,800	251
2023-11-02	250	251	244	248	67,200	248
2023-11-01	238	251	238	246	220,500	246
2023-10-31	234	242	228	239	118,900	239
2023-10-30	240	240	235	238	103,200	238
2023-10-27	225	240	224	238	154,400	238
2023-10-26	232	233	227	227	187,800	227
2023-10-25	243	243	236	236	78,200	236
2023-10-24	237	245	235	240	397,200	240
2023-10-23	245	247	233	237	238,800	237
2023-10-20	245	249	244	248	118,100	248
2023-10-19	248	252	246	248	234,100	248
2023-10-18	249	257	249	255	110,500	255
2023-10-17	251	270	246	251	642,000	251
2023-10-16	248	253	246	249	171,600	249
2023-10-13	248	259	248	254	140,300	254
2023-10-12	254	257	247	251	168,700	251
2023-10-11	259	261	254	254	88,300	254
2023-10-10	260	264	259	260	116,100	260
2023-10-06	261	263	254	258	119,700	258
2023-10-05	258	272	256	263	295,600	263
2023-10-04	254	265	253	256	179,600	256
2023-10-03	266	268	256	258	142,900	258
2023-10-02	277	279	257	266	333,400	266
2023-09-29	273	283	269	272	287,600	272
2023-09-28	295	306	267	274	1,002,100	274
2023-09-27	280	303	280	295	1,217,200	295
2023-09-26	283	286	278	281	774,400	281
2023-09-25	267	285	259	282	1,406,800	282
2023-09-22	238	253	236	252	174,100	252
2023-09-21	250	250	239	239	71,500	239
2023-09-20	254	256	243	246	133,000	246
2023-09-19	250	254	242	253	204,800	253
2023-09-15	258	259	251	251	91,700	251
2023-09-14	257	257	251	257	154,200	257
2023-09-13	263	282	256	259	756,300	259
2023-09-12	266	269	254	259	255,200	259
2023-09-11	255	267	253	266	255,500	266
2023-09-08	256	256	251	255	94,400	255
2023-09-07	256	262	252	256	103,000	256
2023-09-06	258	263	255	257	143,800	257
2023-09-05	247	268	245	260	284,500	260
2023-09-04	245	251	239	248	140,200	248
2023-09-01	239	244	236	242	74,400	242
2023-08-31	234	252	233	242	236,800	242
2023-08-30	237	240	231	232	155,000	232
2023-08-29	240	242	234	238	172,300	238
2023-08-28	245	245	238	239	107,400	239
2023-08-25	239	247	237	243	109,700	243
2023-08-24	244	247	240	244	88,900	244
2023-08-23	246	247	240	244	223,900	244
2023-08-22	246	252	243	250	140,800	250
2023-08-21	235	247	234	245	165,700	245
2023-08-18	231	237	230	233	109,700	233
2023-08-17	236	240	225	234	233,800	234
2023-08-16	261	264	234	235	754,400	235
2023-08-15	270	272	261	262	270,200	262
2023-08-14	266	286	260	269	439,100	269
2023-08-10	281	282	263	273	506,700	273
2023-08-09	290	300	285	289	760,200	289
2023-08-08	267	292	267	290	829,000	290
2023-08-07	272	272	263	265	149,600	265
2023-08-04	260	266	257	264	184,700	264
2023-08-03	268	274	261	261	182,800	261
2023-08-02	271	283	267	269	359,000	269
2023-08-01	271	279	269	276	363,900	276
2023-07-31	245	286	244	279	1,785,400	279
2023-07-28	250	251	237	241	378,900	241
2023-07-27	252	259	252	253	87,300	253
2023-07-26	259	259	248	255	257,400	255
2023-07-25	270	272	253	261	659,900	261
2023-07-24	270	273	268	269	230,500	269
2023-07-21	280	282	270	272	357,300	272
2023-07-20	286	291	279	283	259,700	283
2023-07-19	279	291	276	291	333,600	291
2023-07-18	275	280	273	276	205,100	276
2023-07-14	284	285	275	275	232,800	275
2023-07-13	282	289	278	281	383,500	281
2023-07-12	282	291	275	279	478,800	279
2023-07-11	258	291	258	288	1,581,200	288
2023-07-10	282	283	245	258	2,100,300	258
2023-07-07	295	308	288	295	1,038,300	295
2023-07-06	319	345	295	308	1,599,200	308
2023-07-05	335	351	314	322	1,305,400	322
2023-07-04	329	362	326	341	2,574,900	341
2023-07-03	312	330	308	330	1,311,700	330
2023-06-30	296	309	293	309	668,600	309
2023-06-29	285	296	283	295	354,300	295
2023-06-28	283	289	277	283	263,800	283
2023-06-27	278	291	278	282	441,500	282
2023-06-26	290	293	277	282	542,000	282
2023-06-23	313	319	270	286	2,244,700	286
2023-06-22	308	341	308	319	3,913,700	319
2023-06-21	302	312	290	304	1,222,600	304
2023-06-20	299	307	282	301	1,606,500	301
2023-06-19	284	304	277	296	1,772,500	296
2023-06-16	261	284	260	277	661,500	277
2023-06-15	268	268	260	261	311,700	261
2023-06-14	268	271	264	265	154,200	265
2023-06-13	272	275	267	267	166,500	267
2023-06-12	263	272	260	265	263,400	265
2023-06-09	256	265	255	260	281,700	260
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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

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]