9401 (株)TBSホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 4,109 | 4,344 | 4,107 | 4,318 | 340,400 | 4,318 |
| 2025-04-02 | 4,265 | 4,265 | 4,179 | 4,259 | 170,900 | 4,259 |
| 2025-04-01 | 4,265 | 4,347 | 4,265 | 4,283 | 167,500 | 4,283 |
| 2025-03-31 | 4,248 | 4,308 | 4,209 | 4,264 | 292,400 | 4,264 |
| 2025-03-28 | 4,422 | 4,488 | 4,300 | 4,431 | 276,900 | 4,431 |
| 2025-03-27 | 4,433 | 4,521 | 4,425 | 4,479 | 388,700 | 4,479 |
| 2025-03-26 | 4,435 | 4,506 | 4,434 | 4,479 | 306,900 | 4,479 |
| 2025-03-25 | 4,399 | 4,418 | 4,347 | 4,375 | 255,700 | 4,375 |
| 2025-03-24 | 4,400 | 4,400 | 4,348 | 4,351 | 234,000 | 4,351 |
| 2025-03-21 | 4,313 | 4,394 | 4,311 | 4,361 | 276,500 | 4,361 |
| 2025-03-19 | 4,341 | 4,370 | 4,312 | 4,313 | 204,700 | 4,313 |
| 2025-03-18 | 4,311 | 4,365 | 4,291 | 4,340 | 239,000 | 4,340 |
| 2025-03-17 | 4,259 | 4,320 | 4,248 | 4,306 | 206,500 | 4,306 |
| 2025-03-14 | 4,230 | 4,271 | 4,205 | 4,247 | 224,800 | 4,247 |
| 2025-03-13 | 4,228 | 4,264 | 4,211 | 4,231 | 185,700 | 4,231 |
| 2025-03-12 | 4,116 | 4,277 | 4,109 | 4,246 | 343,700 | 4,246 |
| 2025-03-11 | 4,147 | 4,171 | 4,071 | 4,152 | 328,600 | 4,152 |
| 2025-03-10 | 4,251 | 4,289 | 4,217 | 4,217 | 270,400 | 4,217 |
| 2025-03-07 | 4,251 | 4,296 | 4,194 | 4,294 | 332,200 | 4,294 |
| 2025-03-06 | 4,197 | 4,266 | 4,197 | 4,229 | 259,800 | 4,229 |
| 2025-03-05 | 4,142 | 4,210 | 4,127 | 4,179 | 215,100 | 4,179 |
| 2025-03-04 | 4,150 | 4,176 | 4,107 | 4,153 | 228,400 | 4,153 |
| 2025-03-03 | 4,121 | 4,173 | 4,105 | 4,164 | 305,000 | 4,164 |
| 2025-02-28 | 4,135 | 4,163 | 4,071 | 4,081 | 304,300 | 4,081 |
| 2025-02-27 | 4,160 | 4,200 | 4,141 | 4,169 | 242,100 | 4,169 |
| 2025-02-26 | 4,152 | 4,181 | 4,079 | 4,165 | 331,500 | 4,165 |
| 2025-02-25 | 4,187 | 4,205 | 4,142 | 4,193 | 336,500 | 4,193 |
| 2025-02-21 | 4,345 | 4,355 | 4,225 | 4,245 | 280,900 | 4,245 |
| 2025-02-20 | 4,302 | 4,393 | 4,300 | 4,349 | 300,400 | 4,349 |
| 2025-02-19 | 4,423 | 4,423 | 4,259 | 4,306 | 351,200 | 4,306 |
| 2025-02-18 | 4,440 | 4,498 | 4,410 | 4,452 | 290,800 | 4,452 |
| 2025-02-17 | 4,500 | 4,665 | 4,391 | 4,391 | 640,600 | 4,391 |
| 2025-02-14 | 4,312 | 4,472 | 4,291 | 4,434 | 503,300 | 4,434 |
| 2025-02-13 | 4,349 | 4,349 | 4,253 | 4,272 | 465,400 | 4,272 |
| 2025-02-12 | 4,326 | 4,355 | 4,243 | 4,268 | 439,300 | 4,268 |
| 2025-02-10 | 4,190 | 4,288 | 4,132 | 4,256 | 375,800 | 4,256 |
| 2025-02-07 | 4,247 | 4,295 | 4,088 | 4,252 | 597,000 | 4,252 |
| 2025-02-06 | 4,221 | 4,328 | 4,216 | 4,317 | 411,000 | 4,317 |
| 2025-02-05 | 4,179 | 4,220 | 4,149 | 4,220 | 453,800 | 4,220 |
| 2025-02-04 | 4,260 | 4,269 | 4,120 | 4,179 | 348,800 | 4,179 |
| 2025-02-03 | 4,195 | 4,336 | 4,136 | 4,222 | 513,200 | 4,222 |
| 2025-01-31 | 4,277 | 4,290 | 4,147 | 4,245 | 379,300 | 4,245 |
| 2025-01-30 | 4,191 | 4,332 | 4,191 | 4,300 | 454,400 | 4,300 |
| 2025-01-29 | 3,930 | 4,213 | 3,911 | 4,160 | 656,700 | 4,160 |
| 2025-01-28 | 3,900 | 3,944 | 3,867 | 3,920 | 395,000 | 3,920 |
| 2025-01-27 | 3,864 | 3,976 | 3,854 | 3,945 | 491,200 | 3,945 |
| 2025-01-24 | 3,715 | 3,849 | 3,675 | 3,828 | 477,900 | 3,828 |
| 2025-01-23 | 3,845 | 3,849 | 3,682 | 3,715 | 424,100 | 3,715 |
| 2025-01-22 | 3,810 | 3,936 | 3,801 | 3,846 | 376,200 | 3,846 |
| 2025-01-21 | 3,786 | 3,841 | 3,684 | 3,796 | 441,300 | 3,796 |
| 2025-01-20 | 3,619 | 3,801 | 3,606 | 3,770 | 926,200 | 3,770 |
| 2025-01-17 | 3,535 | 3,562 | 3,490 | 3,549 | 353,800 | 3,549 |
| 2025-01-16 | 3,573 | 3,614 | 3,554 | 3,571 | 242,100 | 3,571 |
| 2025-01-15 | 3,623 | 3,640 | 3,536 | 3,571 | 370,700 | 3,571 |
| 2025-01-14 | 3,700 | 3,748 | 3,605 | 3,623 | 346,800 | 3,623 |
| 2025-01-10 | 3,715 | 3,792 | 3,715 | 3,732 | 441,300 | 3,732 |
| 2025-01-09 | 3,844 | 3,845 | 3,745 | 3,755 | 354,500 | 3,755 |
| 2025-01-08 | 3,910 | 3,914 | 3,860 | 3,879 | 264,100 | 3,879 |
| 2025-01-07 | 3,942 | 3,973 | 3,894 | 3,941 | 237,900 | 3,941 |
| 2025-01-06 | 4,048 | 4,097 | 3,902 | 3,911 | 281,800 | 3,911 |
分割・併合履歴 ： [1987-09-26]1株→1.05株