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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 287 | 290 | 286 | 290 | 25,500 | 290 |
| 2025-05-08 | 284 | 293 | 280 | 288 | 160,800 | 288 |
| 2025-05-07 | 289 | 289 | 284 | 286 | 52,200 | 286 |
| 2025-05-02 | 291 | 291 | 286 | 288 | 18,600 | 288 |
| 2025-05-01 | 290 | 291 | 287 | 291 | 42,500 | 291 |
| 2025-04-30 | 290 | 290 | 286 | 289 | 31,700 | 289 |
| 2025-04-28 | 288 | 288 | 286 | 287 | 25,700 | 287 |
| 2025-04-25 | 283 | 286 | 282 | 286 | 43,500 | 286 |
| 2025-04-24 | 278 | 281 | 278 | 280 | 40,300 | 280 |
| 2025-04-23 | 279 | 279 | 276 | 279 | 38,400 | 279 |
| 2025-04-22 | 278 | 278 | 274 | 277 | 46,800 | 277 |
| 2025-04-21 | 278 | 279 | 275 | 278 | 68,800 | 278 |
| 2025-04-18 | 277 | 279 | 276 | 278 | 35,300 | 278 |
| 2025-04-17 | 279 | 280 | 275 | 276 | 39,800 | 276 |
| 2025-04-16 | 278 | 279 | 275 | 278 | 43,500 | 278 |
| 2025-04-15 | 276 | 279 | 275 | 278 | 35,700 | 278 |
| 2025-04-14 | 278 | 279 | 273 | 276 | 70,600 | 276 |
| 2025-04-11 | 274 | 280 | 271 | 280 | 51,700 | 280 |
| 2025-04-10 | 291 | 291 | 276 | 276 | 53,900 | 276 |
| 2025-04-09 | 279 | 279 | 264 | 271 | 93,200 | 271 |
| 2025-04-08 | 273 | 281 | 270 | 281 | 80,100 | 281 |
| 2025-04-07 | 263 | 268 | 250 | 258 | 236,400 | 258 |
| 2025-04-04 | 280 | 282 | 270 | 276 | 97,300 | 276 |
| 2025-04-03 | 287 | 287 | 281 | 285 | 51,700 | 285 |
| 2025-04-02 | 293 | 293 | 289 | 290 | 68,900 | 290 |
| 2025-04-01 | 298 | 299 | 293 | 293 | 28,500 | 293 |
| 2025-03-31 | 299 | 300 | 292 | 297 | 72,700 | 297 |
| 2025-03-28 | 298 | 311 | 295 | 299 | 132,500 | 299 |
| 2025-03-27 | 319 | 319 | 310 | 315 | 190,800 | 315 |
| 2025-03-26 | 323 | 323 | 315 | 315 | 116,100 | 315 |
| 2025-03-25 | 325 | 325 | 316 | 316 | 110,200 | 316 |
| 2025-03-24 | 325 | 325 | 318 | 322 | 129,000 | 322 |
| 2025-03-21 | 316 | 324 | 316 | 323 | 121,600 | 323 |
| 2025-03-19 | 314 | 315 | 311 | 315 | 42,300 | 315 |
| 2025-03-18 | 313 | 314 | 311 | 314 | 39,700 | 314 |
| 2025-03-17 | 315 | 315 | 308 | 311 | 113,500 | 311 |
| 2025-03-14 | 314 | 314 | 312 | 313 | 28,000 | 313 |
| 2025-03-13 | 313 | 314 | 310 | 313 | 49,500 | 313 |
| 2025-03-12 | 312 | 313 | 310 | 313 | 50,200 | 313 |
| 2025-03-11 | 312 | 312 | 306 | 312 | 50,900 | 312 |
| 2025-03-10 | 309 | 312 | 307 | 312 | 68,700 | 312 |
| 2025-03-07 | 305 | 309 | 304 | 305 | 58,700 | 305 |
| 2025-03-06 | 303 | 307 | 302 | 303 | 100,700 | 303 |
| 2025-03-05 | 300 | 302 | 299 | 302 | 32,500 | 302 |
| 2025-03-04 | 303 | 303 | 296 | 300 | 53,800 | 300 |
| 2025-03-03 | 300 | 302 | 298 | 301 | 66,500 | 301 |
| 2025-02-28 | 299 | 300 | 298 | 298 | 41,200 | 298 |
| 2025-02-27 | 294 | 298 | 294 | 298 | 40,000 | 298 |
| 2025-02-26 | 294 | 295 | 292 | 294 | 34,500 | 294 |
| 2025-02-25 | 293 | 293 | 290 | 292 | 48,200 | 292 |
| 2025-02-21 | 290 | 291 | 288 | 289 | 29,000 | 289 |
| 2025-02-20 | 290 | 292 | 289 | 289 | 26,900 | 289 |
| 2025-02-19 | 292 | 292 | 289 | 290 | 24,500 | 290 |
| 2025-02-18 | 292 | 292 | 290 | 292 | 43,300 | 292 |
| 2025-02-17 | 290 | 291 | 289 | 291 | 28,000 | 291 |
| 2025-02-14 | 291 | 291 | 288 | 288 | 54,700 | 288 |
| 2025-02-13 | 294 | 294 | 290 | 290 | 41,800 | 290 |
| 2025-02-12 | 293 | 294 | 290 | 290 | 39,200 | 290 |
| 2025-02-10 | 290 | 292 | 289 | 292 | 35,300 | 292 |
| 2025-02-07 | 287 | 291 | 287 | 289 | 52,800 | 289 |
| 2025-02-06 | 285 | 287 | 284 | 287 | 36,600 | 287 |
| 2025-02-05 | 283 | 285 | 282 | 285 | 31,900 | 285 |
| 2025-02-04 | 280 | 283 | 279 | 281 | 28,800 | 281 |
| 2025-02-03 | 278 | 279 | 275 | 279 | 65,500 | 279 |
| 2025-01-31 | 272 | 277 | 271 | 275 | 102,300 | 275 |
| 2025-01-30 | 282 | 283 | 266 | 266 | 478,000 | 266 |
| 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