7277 (株)TBK の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-1934234434034226,100342
2022-05-1834535034435017,300350
2022-05-1734534534134424,600344
2022-05-1635235234434516,300345
2022-05-1334035034035040,600350
2022-05-1234334734234226,500342
2022-05-1134334534034334,400343
2022-05-1034234734234418,700344
2022-05-0934935034334327,700343
2022-05-0634735334734923,800349
2022-05-0234835334535028,600350
2022-04-2833835033834651,400346
2022-04-2734234433833859,300338
2022-04-2634734734434630,100346
2022-04-2535135134634724,900347
2022-04-2234835034734920,900349
2022-04-2135435435035236,600352
2022-04-2034835434835149,400351
2022-04-1934634834534626,000346
2022-04-1834634734434617,800346
2022-04-1534835034734846,000348
2022-04-1435035234735223,400352
2022-04-1334534834434853,700348
2022-04-1235135234534562,900345
2022-04-1135935935035479,300354
2022-04-0836436435535976,100359
2022-04-0736636636436438,900364
2022-04-0637437536836839,100368
2022-04-0537537737237445,400374
2022-04-0437537537137428,300374
2022-04-0137037536437258,100372
2022-03-3137037737037253,000372
2022-03-3037737836937375,500373
2022-03-29380384377384101,900384
2022-03-2838338537838364,800383
2022-03-2537638137637963,700379
2022-03-2437137637037660,600376
2022-03-2337337437037354,200373
2022-03-2237637837037057,000370
2022-03-1837037537037267,800372
2022-03-1737037536937469,500374
2022-03-1637837836836966,700369
2022-03-1537237937137433,200374
2022-03-1437137537037129,500371
2022-03-1136737536736769,300367
2022-03-1037838337838344,500383
2022-03-0937437836836848,500368
2022-03-0837938237037448,500374
2022-03-0739039137737962,000379
2022-03-0439139539039139,700391
2022-03-0339539739339315,700393
2022-03-0239639639139152,200391
2022-03-0140440439639634,600396
2022-02-2839740139440039,500400
2022-02-2540440439439752,000397
2022-02-2440540539640230,900402
2022-02-2240540540040314,800403
2022-02-214074074044068,200406
2022-02-1840340840340620,200406
2022-02-1740940940440713,600407
2022-02-1641041040140723,600407
2022-02-1540940940540915,700409
2022-02-1440540940340721,100407
2022-02-1040140640040475,300404
2022-02-0942042241342137,900421
2022-02-0841441841041726,900417
2022-02-0740941040541014,400410
2022-02-0440340940340710,500407
2022-02-0340441040240517,500405
2022-02-0240240840040524,300405
2022-02-014044043993999,900399
2022-01-3140140340040210,100402
2022-01-2840040139840110,200401
2022-01-2740540539639627,800396
2022-01-264064064014019,900401
2022-01-2540440539940127,000401
2022-01-2440140439740422,400404
2022-01-2139539939439920,900399
2022-01-2039540039539516,500395
2022-01-1940040239639626,500396
2022-01-1840340840140329,500403
2022-01-1739840139740019,200400
2022-01-1439739939639720,400397
2022-01-134004003973977,300397
2022-01-1239940239639836,400398
2022-01-1139739839539724,100397
2022-01-0740040239439635,800396
2022-01-0640240439839825,100398
2022-01-0540540640240317,400403
2022-01-0440540540040315,300403

分割・併合履歴 : [1990-01-09]1株→1.07株