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
2025-07-025,0145,0874,9915,025364,7005,025
2025-07-015,0475,1235,0175,048247,0005,048
2025-06-305,1115,1505,0605,060378,6005,060
2025-06-274,9255,0714,9255,071562,9005,071
2025-06-264,7154,8604,7154,855341,8004,855
2025-06-254,7144,7274,6134,709246,1004,709
2025-06-244,7224,7504,6644,681164,6004,681
2025-06-234,6204,6814,5804,653152,2004,653
2025-06-204,7104,7454,6724,691202,7004,691
2025-06-194,6984,7444,6754,732135,2004,732
2025-06-184,6254,7134,6254,700147,2004,700
2025-06-174,5894,7054,5804,649264,1004,649
2025-06-164,6474,6984,5694,607243,5004,607
2025-06-134,4974,5474,4914,523303,9004,523
2025-06-124,4404,4804,4114,453183,6004,453
2025-06-114,4774,4844,4334,452182,9004,452
2025-06-104,5314,5794,4754,483250,4004,483
2025-06-094,4894,5454,4734,519194,3004,519
2025-06-064,4864,5224,4354,446205,3004,446
2025-06-054,5004,5194,4404,467342,1004,467
2025-06-044,5604,5954,5184,541204,5004,541
2025-06-034,6184,6184,5604,572181,0004,572
2025-06-024,5894,6334,5804,633202,9004,633
2025-05-304,6314,6844,6164,630223,5004,630
2025-05-294,6994,7624,6764,701215,1004,701
2025-05-284,8374,8414,6764,681282,9004,681
2025-05-274,7374,7954,7304,755200,2004,755
2025-05-264,7584,7864,6974,750219,3004,750
2025-05-234,6744,7614,6744,745245,9004,745
2025-05-224,6134,6804,6034,633243,3004,633
2025-05-214,7314,7854,6604,665308,9004,665
2025-05-204,7604,7894,6294,661524,3004,661
2025-05-194,6794,7854,6644,738305,1004,738
2025-05-164,5474,7694,5474,709500,6004,709
2025-05-154,5024,5474,4674,514311,5004,514
2025-05-144,5214,5814,4754,562281,8004,562
2025-05-134,6564,6564,5454,560274,3004,560
2025-05-124,6364,6704,5914,646262,3004,646
2025-05-094,6764,6894,6224,635239,4004,635
2025-05-084,6624,6994,5804,688166,5004,688
2025-05-074,5954,6704,5584,666312,0004,666
2025-05-024,7504,7504,6154,626395,4004,626
2025-05-014,7504,8524,7324,785310,3004,785
2025-04-304,7564,7984,6724,771349,9004,771
2025-04-284,7384,7884,7044,761345,8004,761
2025-04-254,7274,8484,6984,757446,8004,757
2025-04-244,8214,8414,6014,679638,9004,679
2025-04-234,9614,9644,8384,875621,1004,875
2025-04-224,7714,8794,7204,879584,5004,879
2025-04-214,6904,7854,6334,748513,2004,748
2025-04-184,4884,8104,4504,690957,2004,690
2025-04-174,2844,4434,2844,373192,9004,373
2025-04-164,3144,3364,2714,306224,0004,306
2025-04-154,4884,4904,2964,337323,8004,337
2025-04-144,4024,4784,3604,429325,9004,429
2025-04-114,4504,4504,3124,342367,5004,342
2025-04-104,3224,5284,2214,518659,6004,518
2025-04-094,1844,2774,1324,182404,9004,182
2025-04-084,0544,2923,9914,237573,4004,237
2025-04-074,0484,0933,9153,930539,4003,930
2025-04-044,3204,3684,1854,248473,6004,248
2025-04-034,1094,3444,1074,318340,4004,318
2025-04-024,2654,2654,1794,259170,9004,259
2025-04-014,2654,3474,2654,283167,5004,283
2025-03-314,2484,3084,2094,264292,4004,264
2025-03-284,4224,4884,3004,431276,9004,431
2025-03-274,4334,5214,4254,479388,7004,479
2025-03-264,4354,5064,4344,479306,9004,479
2025-03-254,3994,4184,3474,375255,7004,375
2025-03-244,4004,4004,3484,351234,0004,351
2025-03-214,3134,3944,3114,361276,5004,361
2025-03-194,3414,3704,3124,313204,7004,313
2025-03-184,3114,3654,2914,340239,0004,340
2025-03-174,2594,3204,2484,306206,5004,306
2025-03-144,2304,2714,2054,247224,8004,247
2025-03-134,2284,2644,2114,231185,7004,231
2025-03-124,1164,2774,1094,246343,7004,246
2025-03-114,1474,1714,0714,152328,6004,152
2025-03-104,2514,2894,2174,217270,4004,217
2025-03-074,2514,2964,1944,294332,2004,294
2025-03-064,1974,2664,1974,229259,8004,229
2025-03-054,1424,2104,1274,179215,1004,179
2025-03-044,1504,1764,1074,153228,4004,153
2025-03-034,1214,1734,1054,164305,0004,164
2025-02-284,1354,1634,0714,081304,3004,081
2025-02-274,1604,2004,1414,169242,1004,169
2025-02-264,1524,1814,0794,165331,5004,165
2025-02-254,1874,2054,1424,193336,5004,193
2025-02-214,3454,3554,2254,245280,9004,245
2025-02-204,3024,3934,3004,349300,4004,349
2025-02-194,4234,4234,2594,306351,2004,306
2025-02-184,4404,4984,4104,452290,8004,452
2025-02-174,5004,6654,3914,391640,6004,391
2025-02-144,3124,4724,2914,434503,3004,434
2025-02-134,3494,3494,2534,272465,4004,272
2025-02-124,3264,3554,2434,268439,3004,268
2025-02-104,1904,2884,1324,256375,8004,256
2025-02-074,2474,2954,0884,252597,0004,252
2025-02-064,2214,3284,2164,317411,0004,317
2025-02-054,1794,2204,1494,220453,8004,220
2025-02-044,2604,2694,1204,179348,8004,179
2025-02-034,1954,3364,1364,222513,2004,222
2025-01-314,2774,2904,1474,245379,3004,245
2025-01-304,1914,3324,1914,300454,4004,300
2025-01-293,9304,2133,9114,160656,7004,160
2025-01-283,9003,9443,8673,920395,0003,920
2025-01-273,8643,9763,8543,945491,2003,945
2025-01-243,7153,8493,6753,828477,9003,828
2025-01-233,8453,8493,6823,715424,1003,715
2025-01-223,8103,9363,8013,846376,2003,846
2025-01-213,7863,8413,6843,796441,3003,796
2025-01-203,6193,8013,6063,770926,2003,770
2025-01-173,5353,5623,4903,549353,8003,549
2025-01-163,5733,6143,5543,571242,1003,571
2025-01-153,6233,6403,5363,571370,7003,571
2025-01-143,7003,7483,6053,623346,8003,623
2025-01-103,7153,7923,7153,732441,3003,732
2025-01-093,8443,8453,7453,755354,5003,755
2025-01-083,9103,9143,8603,879264,1003,879
2025-01-073,9423,9733,8943,941237,9003,941
2025-01-064,0484,0973,9023,911281,8003,911

分割・併合履歴 : [1987-09-26]1株→1.05株