7277 (株)TBK の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 287 | 287 | 282 | 282 | 63,400 | 282 |
| 2025-01-28 | 286 | 287 | 282 | 286 | 36,500 | 286 |
| 2025-01-27 | 286 | 286 | 283 | 284 | 39,700 | 284 |
| 2025-01-24 | 281 | 284 | 280 | 282 | 47,100 | 282 |
| 2025-01-23 | 279 | 282 | 277 | 282 | 52,600 | 282 |
| 2025-01-22 | 278 | 281 | 276 | 278 | 46,600 | 278 |
| 2025-01-21 | 274 | 277 | 271 | 277 | 38,000 | 277 |
| 2025-01-20 | 267 | 271 | 265 | 271 | 67,400 | 271 |
| 2025-01-17 | 266 | 267 | 262 | 264 | 57,400 | 264 |
| 2025-01-16 | 271 | 272 | 265 | 267 | 56,300 | 267 |
| 2025-01-15 | 273 | 275 | 270 | 270 | 66,400 | 270 |
| 2025-01-14 | 275 | 275 | 272 | 272 | 36,000 | 272 |
| 2025-01-10 | 275 | 277 | 273 | 273 | 30,800 | 273 |
| 2025-01-09 | 276 | 277 | 275 | 276 | 41,000 | 276 |
| 2025-01-08 | 278 | 278 | 276 | 276 | 26,100 | 276 |
| 2025-01-07 | 280 | 281 | 275 | 278 | 59,100 | 278 |
| 2025-01-06 | 276 | 285 | 271 | 280 | 152,000 | 280 |
分割・併合履歴 ： [1990-01-09]1株→1.07株