7277 (株)TBK 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 363 | 367 | 363 | 366 | 40,300 | 366 |
| 2024-04-23 | 364 | 364 | 358 | 361 | 32,100 | 361 |
| 2024-04-22 | 355 | 362 | 355 | 360 | 55,500 | 360 |
| 2024-04-19 | 363 | 363 | 351 | 356 | 93,200 | 356 |
| 2024-04-18 | 358 | 364 | 357 | 364 | 38,400 | 364 |
| 2024-04-17 | 363 | 363 | 355 | 358 | 90,400 | 358 |
| 2024-04-16 | 372 | 372 | 361 | 361 | 101,300 | 361 |
| 2024-04-15 | 370 | 373 | 366 | 371 | 45,400 | 371 |
| 2024-04-12 | 373 | 373 | 369 | 369 | 54,700 | 369 |
| 2024-04-11 | 366 | 373 | 365 | 373 | 66,600 | 373 |
| 2024-04-10 | 371 | 372 | 368 | 368 | 38,400 | 368 |
| 2024-04-09 | 366 | 370 | 365 | 369 | 42,400 | 369 |
| 2024-04-08 | 371 | 371 | 366 | 366 | 63,700 | 366 |
| 2024-04-05 | 367 | 369 | 364 | 367 | 59,000 | 367 |
| 2024-04-04 | 372 | 373 | 369 | 371 | 37,500 | 371 |
| 2024-04-03 | 368 | 375 | 367 | 371 | 67,500 | 371 |
| 2024-04-02 | 375 | 376 | 367 | 369 | 87,200 | 369 |
| 2024-04-01 | 380 | 380 | 373 | 375 | 88,900 | 375 |
| 2024-03-29 | 378 | 381 | 374 | 377 | 81,100 | 377 |
| 2024-03-28 | 383 | 385 | 377 | 378 | 156,000 | 378 |
| 2024-03-27 | 394 | 395 | 390 | 394 | 160,700 | 394 |
| 2024-03-26 | 391 | 391 | 386 | 388 | 162,400 | 388 |
| 2024-03-25 | 398 | 398 | 390 | 392 | 165,300 | 392 |
| 2024-03-22 | 401 | 402 | 395 | 400 | 113,400 | 400 |
| 2024-03-21 | 410 | 410 | 398 | 400 | 181,500 | 400 |
| 2024-03-19 | 408 | 414 | 407 | 412 | 75,700 | 412 |
| 2024-03-18 | 407 | 412 | 405 | 406 | 58,800 | 406 |
| 2024-03-15 | 404 | 410 | 401 | 407 | 74,500 | 407 |
| 2024-03-14 | 403 | 404 | 399 | 404 | 13,100 | 404 |
| 2024-03-13 | 404 | 404 | 397 | 399 | 33,200 | 399 |
| 2024-03-12 | 395 | 400 | 389 | 400 | 57,500 | 400 |
| 2024-03-11 | 403 | 406 | 391 | 397 | 107,500 | 397 |
| 2024-03-08 | 403 | 407 | 400 | 404 | 52,500 | 404 |
| 2024-03-07 | 409 | 411 | 404 | 407 | 77,400 | 407 |
| 2024-03-06 | 399 | 410 | 399 | 406 | 73,700 | 406 |
| 2024-03-05 | 400 | 405 | 396 | 403 | 32,700 | 403 |
| 2024-03-04 | 403 | 403 | 396 | 401 | 83,300 | 401 |
| 2024-03-01 | 405 | 407 | 400 | 401 | 45,200 | 401 |
| 2024-02-29 | 406 | 408 | 402 | 403 | 61,700 | 403 |
| 2024-02-28 | 413 | 415 | 406 | 406 | 46,600 | 406 |
| 2024-02-27 | 409 | 417 | 408 | 417 | 106,900 | 417 |
| 2024-02-26 | 400 | 409 | 400 | 409 | 62,800 | 409 |
| 2024-02-22 | 400 | 400 | 396 | 397 | 43,300 | 397 |
| 2024-02-21 | 398 | 402 | 395 | 399 | 57,600 | 399 |
| 2024-02-20 | 401 | 402 | 398 | 398 | 48,900 | 398 |
| 2024-02-19 | 392 | 398 | 390 | 398 | 56,000 | 398 |
| 2024-02-16 | 385 | 391 | 385 | 390 | 41,700 | 390 |
| 2024-02-15 | 393 | 393 | 383 | 383 | 44,000 | 383 |
| 2024-02-14 | 395 | 395 | 387 | 387 | 77,600 | 387 |
| 2024-02-13 | 402 | 402 | 391 | 394 | 78,000 | 394 |
| 2024-02-09 | 404 | 411 | 392 | 395 | 173,500 | 395 |
| 2024-02-08 | 423 | 423 | 411 | 422 | 103,800 | 422 |
| 2024-02-07 | 410 | 426 | 410 | 423 | 105,300 | 423 |
| 2024-02-06 | 413 | 413 | 408 | 408 | 40,300 | 408 |
| 2024-02-05 | 408 | 413 | 405 | 413 | 50,400 | 413 |
| 2024-02-02 | 402 | 412 | 399 | 405 | 122,400 | 405 |
| 2024-02-01 | 404 | 405 | 401 | 402 | 27,400 | 402 |
| 2024-01-31 | 401 | 405 | 398 | 405 | 53,100 | 405 |
| 2024-01-30 | 406 | 406 | 399 | 401 | 186,200 | 401 |
| 2024-01-29 | 400 | 407 | 400 | 406 | 77,800 | 406 |
| 2024-01-26 | 401 | 403 | 396 | 397 | 68,700 | 397 |
| 2024-01-25 | 398 | 403 | 397 | 400 | 46,400 | 400 |
| 2024-01-24 | 399 | 400 | 396 | 397 | 24,400 | 397 |
| 2024-01-23 | 405 | 407 | 399 | 399 | 65,000 | 399 |
| 2024-01-22 | 402 | 411 | 402 | 405 | 113,900 | 405 |
| 2024-01-19 | 400 | 400 | 394 | 398 | 76,800 | 398 |
| 2024-01-18 | 391 | 402 | 391 | 399 | 100,400 | 399 |
| 2024-01-17 | 397 | 403 | 395 | 395 | 73,500 | 395 |
| 2024-01-16 | 401 | 401 | 397 | 397 | 54,200 | 397 |
| 2024-01-15 | 388 | 404 | 388 | 401 | 193,200 | 401 |
| 2024-01-12 | 393 | 399 | 385 | 388 | 154,700 | 388 |
| 2024-01-11 | 406 | 407 | 395 | 395 | 93,100 | 395 |
| 2024-01-10 | 392 | 409 | 392 | 405 | 168,800 | 405 |
| 2024-01-09 | 387 | 395 | 387 | 393 | 89,200 | 393 |
| 2024-01-05 | 384 | 385 | 381 | 384 | 55,100 | 384 |
| 2024-01-04 | 373 | 379 | 371 | 376 | 71,600 | 376 |
分割・併合履歴 ： [1990-01-09]1株→1.07株
