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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 272 | 275 | 270 | 274 | 51,300 | 274 |
| 2024-12-27 | 271 | 271 | 267 | 270 | 66,800 | 270 |
| 2024-12-26 | 265 | 269 | 262 | 269 | 94,400 | 269 |
| 2024-12-25 | 263 | 266 | 262 | 265 | 84,100 | 265 |
| 2024-12-24 | 263 | 263 | 261 | 263 | 62,600 | 263 |
| 2024-12-23 | 262 | 263 | 260 | 262 | 48,000 | 262 |
| 2024-12-20 | 261 | 263 | 261 | 261 | 64,200 | 261 |
| 2024-12-19 | 260 | 261 | 259 | 260 | 37,500 | 260 |
| 2024-12-18 | 259 | 261 | 258 | 261 | 68,200 | 261 |
| 2024-12-17 | 260 | 260 | 257 | 258 | 135,100 | 258 |
| 2024-12-16 | 262 | 262 | 258 | 260 | 59,100 | 260 |
| 2024-12-13 | 261 | 263 | 259 | 260 | 57,300 | 260 |
| 2024-12-12 | 262 | 262 | 259 | 261 | 80,300 | 261 |
| 2024-12-11 | 264 | 264 | 260 | 260 | 54,400 | 260 |
| 2024-12-10 | 265 | 265 | 260 | 263 | 51,700 | 263 |
| 2024-12-09 | 260 | 264 | 260 | 262 | 92,900 | 262 |
| 2024-12-06 | 260 | 261 | 258 | 260 | 79,000 | 260 |
| 2024-12-05 | 261 | 262 | 259 | 261 | 46,900 | 261 |
| 2024-12-04 | 264 | 265 | 259 | 259 | 134,900 | 259 |
| 2024-12-03 | 268 | 268 | 262 | 263 | 77,000 | 263 |
| 2024-12-02 | 270 | 270 | 265 | 265 | 62,000 | 265 |
| 2024-11-29 | 267 | 269 | 266 | 269 | 16,000 | 269 |
| 2024-11-28 | 266 | 270 | 266 | 266 | 22,800 | 266 |
| 2024-11-27 | 269 | 272 | 266 | 266 | 79,700 | 266 |
| 2024-11-26 | 276 | 278 | 267 | 269 | 102,900 | 269 |
| 2024-11-25 | 280 | 280 | 275 | 276 | 41,400 | 276 |
| 2024-11-22 | 280 | 280 | 277 | 280 | 21,900 | 280 |
| 2024-11-21 | 278 | 279 | 278 | 279 | 9,200 | 279 |
| 2024-11-20 | 277 | 279 | 277 | 277 | 15,100 | 277 |
| 2024-11-19 | 278 | 280 | 278 | 278 | 46,700 | 278 |
| 2024-11-18 | 277 | 280 | 276 | 276 | 29,900 | 276 |
| 2024-11-15 | 277 | 278 | 273 | 277 | 57,200 | 277 |
| 2024-11-14 | 278 | 279 | 276 | 277 | 28,700 | 277 |
| 2024-11-13 | 278 | 280 | 276 | 277 | 21,300 | 277 |
| 2024-11-12 | 278 | 281 | 277 | 278 | 25,400 | 278 |
| 2024-11-11 | 275 | 278 | 275 | 276 | 33,500 | 276 |
| 2024-11-08 | 274 | 276 | 272 | 274 | 69,000 | 274 |
| 2024-11-07 | 273 | 278 | 273 | 277 | 36,900 | 277 |
| 2024-11-06 | 272 | 275 | 271 | 274 | 34,500 | 274 |
| 2024-11-05 | 275 | 277 | 271 | 271 | 60,300 | 271 |
| 2024-11-01 | 276 | 276 | 270 | 272 | 42,800 | 272 |
| 2024-10-31 | 269 | 276 | 267 | 276 | 54,400 | 276 |
| 2024-10-30 | 276 | 277 | 269 | 269 | 240,600 | 269 |
| 2024-10-29 | 272 | 278 | 272 | 277 | 45,000 | 277 |
| 2024-10-28 | 273 | 275 | 272 | 274 | 47,400 | 274 |
| 2024-10-25 | 280 | 280 | 274 | 274 | 47,100 | 274 |
| 2024-10-24 | 278 | 279 | 276 | 279 | 33,100 | 279 |
| 2024-10-23 | 280 | 282 | 278 | 278 | 36,900 | 278 |
| 2024-10-22 | 281 | 283 | 280 | 281 | 20,200 | 281 |
| 2024-10-21 | 284 | 288 | 281 | 282 | 44,800 | 282 |
| 2024-10-18 | 281 | 283 | 280 | 280 | 44,200 | 280 |
| 2024-10-17 | 284 | 284 | 281 | 281 | 32,500 | 281 |
| 2024-10-16 | 283 | 287 | 283 | 283 | 16,500 | 283 |
| 2024-10-15 | 283 | 285 | 283 | 283 | 37,100 | 283 |
| 2024-10-11 | 286 | 286 | 283 | 285 | 32,000 | 285 |
| 2024-10-10 | 286 | 286 | 285 | 286 | 54,100 | 286 |
| 2024-10-09 | 289 | 290 | 286 | 286 | 29,300 | 286 |
| 2024-10-08 | 293 | 293 | 288 | 290 | 31,800 | 290 |
| 2024-10-07 | 295 | 296 | 292 | 293 | 25,100 | 293 |
| 2024-10-04 | 290 | 294 | 289 | 294 | 43,200 | 294 |
| 2024-10-03 | 292 | 292 | 288 | 288 | 20,100 | 288 |
| 2024-10-02 | 293 | 293 | 288 | 288 | 28,700 | 288 |
| 2024-10-01 | 293 | 294 | 289 | 293 | 19,400 | 293 |
| 2024-09-30 | 281 | 291 | 281 | 288 | 57,100 | 288 |
| 2024-09-27 | 293 | 296 | 291 | 294 | 28,200 | 294 |
| 2024-09-26 | 294 | 297 | 293 | 297 | 37,700 | 297 |
| 2024-09-25 | 295 | 295 | 290 | 294 | 35,600 | 294 |
| 2024-09-24 | 295 | 295 | 289 | 293 | 33,200 | 293 |
| 2024-09-20 | 290 | 293 | 290 | 291 | 21,700 | 291 |
| 2024-09-19 | 286 | 290 | 285 | 288 | 33,800 | 288 |
| 2024-09-18 | 287 | 288 | 284 | 284 | 23,300 | 284 |
| 2024-09-17 | 287 | 288 | 283 | 284 | 30,100 | 284 |
| 2024-09-13 | 286 | 287 | 283 | 285 | 15,600 | 285 |
| 2024-09-12 | 290 | 291 | 286 | 286 | 32,000 | 286 |
| 2024-09-11 | 291 | 291 | 283 | 286 | 67,800 | 286 |
| 2024-09-10 | 294 | 294 | 291 | 292 | 9,900 | 292 |
| 2024-09-09 | 290 | 293 | 287 | 291 | 49,700 | 291 |
| 2024-09-06 | 296 | 296 | 292 | 293 | 31,500 | 293 |
| 2024-09-05 | 298 | 299 | 293 | 293 | 45,900 | 293 |
| 2024-09-04 | 301 | 304 | 295 | 296 | 61,500 | 296 |
| 2024-09-03 | 305 | 306 | 303 | 303 | 45,100 | 303 |
| 2024-09-02 | 306 | 306 | 302 | 304 | 27,400 | 304 |
| 2024-08-30 | 302 | 305 | 302 | 304 | 15,400 | 304 |
| 2024-08-29 | 303 | 304 | 301 | 303 | 13,500 | 303 |
| 2024-08-28 | 306 | 306 | 301 | 304 | 21,800 | 304 |
| 2024-08-27 | 299 | 306 | 299 | 304 | 44,700 | 304 |
| 2024-08-26 | 299 | 300 | 297 | 299 | 18,200 | 299 |
| 2024-08-23 | 299 | 299 | 297 | 298 | 27,100 | 298 |
| 2024-08-22 | 300 | 300 | 296 | 298 | 27,700 | 298 |
| 2024-08-21 | 301 | 301 | 297 | 297 | 17,300 | 297 |
| 2024-08-20 | 298 | 301 | 296 | 300 | 31,000 | 300 |
| 2024-08-19 | 297 | 304 | 295 | 296 | 73,100 | 296 |
| 2024-08-16 | 298 | 298 | 293 | 297 | 34,200 | 297 |
| 2024-08-15 | 297 | 298 | 292 | 295 | 26,300 | 295 |
| 2024-08-14 | 296 | 297 | 292 | 295 | 22,800 | 295 |
| 2024-08-13 | 288 | 293 | 286 | 292 | 56,000 | 292 |
| 2024-08-09 | 289 | 298 | 283 | 286 | 96,500 | 286 |
| 2024-08-08 | 284 | 292 | 281 | 281 | 72,600 | 281 |
| 2024-08-07 | 278 | 295 | 278 | 282 | 88,200 | 282 |
| 2024-08-06 | 266 | 287 | 263 | 278 | 170,200 | 278 |
| 2024-08-05 | 290 | 290 | 250 | 250 | 235,800 | 250 |
| 2024-08-02 | 302 | 302 | 293 | 295 | 169,900 | 295 |
| 2024-08-01 | 309 | 309 | 302 | 305 | 39,500 | 305 |
| 2024-07-31 | 309 | 310 | 302 | 310 | 62,000 | 310 |
| 2024-07-30 | 312 | 313 | 301 | 301 | 206,400 | 301 |
| 2024-07-29 | 311 | 312 | 309 | 312 | 52,100 | 312 |
| 2024-07-26 | 308 | 311 | 304 | 305 | 79,100 | 305 |
| 2024-07-25 | 309 | 309 | 304 | 304 | 76,300 | 304 |
| 2024-07-24 | 312 | 312 | 308 | 309 | 47,400 | 309 |
| 2024-07-23 | 311 | 312 | 308 | 311 | 66,200 | 311 |
| 2024-07-22 | 311 | 311 | 307 | 310 | 62,000 | 310 |
| 2024-07-19 | 312 | 312 | 308 | 310 | 55,100 | 310 |
| 2024-07-18 | 309 | 312 | 309 | 310 | 57,900 | 310 |
| 2024-07-17 | 309 | 311 | 308 | 311 | 46,700 | 311 |
| 2024-07-16 | 310 | 310 | 306 | 308 | 36,000 | 308 |
| 2024-07-12 | 303 | 307 | 302 | 306 | 45,800 | 306 |
| 2024-07-11 | 302 | 304 | 300 | 303 | 47,600 | 303 |
| 2024-07-10 | 306 | 306 | 300 | 301 | 86,900 | 301 |
| 2024-07-09 | 309 | 310 | 303 | 303 | 96,500 | 303 |
| 2024-07-08 | 314 | 314 | 309 | 309 | 48,400 | 309 |
| 2024-07-05 | 316 | 316 | 311 | 311 | 62,700 | 311 |
| 2024-07-04 | 313 | 314 | 312 | 312 | 55,500 | 312 |
| 2024-07-03 | 315 | 315 | 312 | 312 | 44,800 | 312 |
| 2024-07-02 | 313 | 317 | 311 | 313 | 71,700 | 313 |
| 2024-07-01 | 311 | 313 | 310 | 310 | 59,400 | 310 |
| 2024-06-28 | 310 | 311 | 308 | 311 | 29,300 | 311 |
| 2024-06-27 | 307 | 313 | 306 | 307 | 57,600 | 307 |
| 2024-06-26 | 307 | 307 | 304 | 306 | 25,300 | 306 |
| 2024-06-25 | 303 | 307 | 302 | 304 | 97,100 | 304 |
| 2024-06-24 | 297 | 302 | 296 | 302 | 68,000 | 302 |
| 2024-06-21 | 294 | 297 | 293 | 297 | 53,100 | 297 |
| 2024-06-20 | 301 | 302 | 291 | 294 | 190,900 | 294 |
| 2024-06-19 | 300 | 301 | 297 | 301 | 52,000 | 301 |
| 2024-06-18 | 300 | 302 | 294 | 297 | 189,000 | 297 |
| 2024-06-17 | 307 | 307 | 301 | 302 | 42,100 | 302 |
| 2024-06-14 | 303 | 308 | 302 | 308 | 45,200 | 308 |
| 2024-06-13 | 309 | 309 | 302 | 304 | 50,000 | 304 |
| 2024-06-12 | 308 | 309 | 307 | 307 | 18,900 | 307 |
| 2024-06-11 | 305 | 309 | 305 | 306 | 33,100 | 306 |
| 2024-06-10 | 301 | 305 | 301 | 305 | 54,800 | 305 |
| 2024-06-07 | 302 | 303 | 301 | 301 | 18,000 | 301 |
| 2024-06-06 | 306 | 306 | 300 | 302 | 52,100 | 302 |
| 2024-06-05 | 311 | 311 | 302 | 303 | 55,200 | 303 |
| 2024-06-04 | 307 | 310 | 305 | 310 | 60,200 | 310 |
| 2024-06-03 | 303 | 308 | 302 | 307 | 68,300 | 307 |
| 2024-05-31 | 302 | 306 | 299 | 302 | 186,300 | 302 |
| 2024-05-30 | 300 | 301 | 296 | 301 | 80,100 | 301 |
| 2024-05-29 | 308 | 308 | 299 | 300 | 104,100 | 300 |
| 2024-05-28 | 305 | 308 | 305 | 306 | 79,000 | 306 |
| 2024-05-27 | 307 | 309 | 303 | 305 | 82,700 | 305 |
| 2024-05-24 | 308 | 311 | 305 | 305 | 144,200 | 305 |
| 2024-05-23 | 313 | 313 | 308 | 310 | 84,700 | 310 |
| 2024-05-22 | 321 | 321 | 313 | 313 | 122,700 | 313 |
| 2024-05-21 | 326 | 328 | 322 | 322 | 40,000 | 322 |
| 2024-05-20 | 328 | 331 | 324 | 325 | 83,900 | 325 |
| 2024-05-17 | 320 | 327 | 320 | 323 | 74,700 | 323 |
| 2024-05-16 | 329 | 329 | 320 | 323 | 99,100 | 323 |
| 2024-05-15 | 350 | 350 | 327 | 328 | 294,600 | 328 |
| 2024-05-14 | 356 | 358 | 353 | 356 | 75,300 | 356 |
| 2024-05-13 | 358 | 359 | 354 | 358 | 78,200 | 358 |
| 2024-05-10 | 360 | 360 | 356 | 358 | 49,800 | 358 |
| 2024-05-09 | 362 | 362 | 357 | 359 | 34,500 | 359 |
| 2024-05-08 | 362 | 362 | 359 | 361 | 26,000 | 361 |
| 2024-05-07 | 362 | 362 | 359 | 360 | 47,400 | 360 |
| 2024-05-02 | 359 | 362 | 358 | 361 | 34,400 | 361 |
| 2024-05-01 | 360 | 360 | 356 | 359 | 38,400 | 359 |
| 2024-04-30 | 355 | 362 | 355 | 357 | 66,600 | 357 |
| 2024-04-26 | 364 | 364 | 355 | 355 | 209,700 | 355 |
| 2024-04-25 | 363 | 367 | 363 | 364 | 37,400 | 364 |
| 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