9401 (株)TBSホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,092 | 4,179 | 4,046 | 4,109 | 839,600 | 4,109 |
| 2024-04-25 | 4,227 | 4,266 | 4,076 | 4,076 | 828,200 | 4,076 |
| 2024-04-24 | 4,252 | 4,305 | 4,151 | 4,297 | 500,100 | 4,297 |
| 2024-04-23 | 4,240 | 4,306 | 4,190 | 4,230 | 614,500 | 4,230 |
| 2024-04-22 | 4,321 | 4,403 | 4,212 | 4,265 | 508,000 | 4,265 |
| 2024-04-19 | 4,436 | 4,559 | 4,207 | 4,285 | 763,300 | 4,285 |
| 2024-04-18 | 4,425 | 4,461 | 4,372 | 4,428 | 511,400 | 4,428 |
| 2024-04-17 | 4,507 | 4,508 | 4,310 | 4,446 | 727,600 | 4,446 |
| 2024-04-16 | 4,726 | 4,747 | 4,529 | 4,577 | 481,100 | 4,577 |
| 2024-04-15 | 4,817 | 4,832 | 4,726 | 4,785 | 397,000 | 4,785 |
| 2024-04-12 | 4,824 | 4,844 | 4,743 | 4,770 | 481,600 | 4,770 |
| 2024-04-11 | 4,700 | 4,829 | 4,650 | 4,824 | 513,000 | 4,824 |
| 2024-04-10 | 4,720 | 4,900 | 4,689 | 4,800 | 760,100 | 4,800 |
| 2024-04-09 | 4,632 | 4,715 | 4,584 | 4,663 | 526,900 | 4,663 |
| 2024-04-08 | 4,545 | 4,674 | 4,525 | 4,562 | 463,400 | 4,562 |
| 2024-04-05 | 4,479 | 4,545 | 4,404 | 4,511 | 569,900 | 4,511 |
| 2024-04-04 | 4,466 | 4,549 | 4,435 | 4,522 | 471,300 | 4,522 |
| 2024-04-03 | 4,407 | 4,471 | 4,394 | 4,431 | 511,900 | 4,431 |
| 2024-04-02 | 4,330 | 4,440 | 4,284 | 4,409 | 1,109,000 | 4,409 |
| 2024-04-01 | 4,380 | 4,434 | 4,300 | 4,331 | 448,700 | 4,331 |
| 2024-03-29 | 4,275 | 4,398 | 4,273 | 4,359 | 723,900 | 4,359 |
| 2024-03-28 | 4,323 | 4,353 | 4,174 | 4,205 | 510,900 | 4,205 |
| 2024-03-27 | 4,169 | 4,324 | 4,158 | 4,297 | 687,100 | 4,297 |
| 2024-03-26 | 4,128 | 4,171 | 4,080 | 4,141 | 279,800 | 4,141 |
| 2024-03-25 | 4,215 | 4,277 | 4,162 | 4,170 | 389,300 | 4,170 |
| 2024-03-22 | 4,172 | 4,209 | 4,127 | 4,181 | 409,200 | 4,181 |
| 2024-03-21 | 4,122 | 4,206 | 4,120 | 4,157 | 382,400 | 4,157 |
| 2024-03-19 | 4,028 | 4,075 | 4,004 | 4,075 | 312,900 | 4,075 |
| 2024-03-18 | 3,982 | 4,004 | 3,955 | 4,004 | 351,800 | 4,004 |
| 2024-03-15 | 3,921 | 3,974 | 3,910 | 3,949 | 157,000 | 3,949 |
| 2024-03-14 | 3,944 | 3,945 | 3,893 | 3,935 | 273,000 | 3,935 |
| 2024-03-13 | 3,970 | 3,997 | 3,909 | 3,954 | 326,600 | 3,954 |
| 2024-03-12 | 3,964 | 3,985 | 3,905 | 3,952 | 279,200 | 3,952 |
| 2024-03-11 | 3,950 | 3,995 | 3,862 | 3,964 | 459,400 | 3,964 |
| 2024-03-08 | 3,950 | 4,126 | 3,946 | 4,058 | 749,700 | 4,058 |
| 2024-03-07 | 4,000 | 4,073 | 3,957 | 3,988 | 685,600 | 3,988 |
| 2024-03-06 | 3,983 | 4,024 | 3,926 | 3,946 | 707,500 | 3,946 |
| 2024-03-05 | 4,060 | 4,114 | 4,020 | 4,053 | 402,800 | 4,053 |
| 2024-03-04 | 4,062 | 4,131 | 4,058 | 4,100 | 420,000 | 4,100 |
| 2024-03-01 | 3,970 | 4,093 | 3,944 | 4,057 | 483,200 | 4,057 |
| 2024-02-29 | 3,940 | 3,970 | 3,856 | 3,933 | 759,000 | 3,933 |
| 2024-02-28 | 4,042 | 4,060 | 3,884 | 3,942 | 855,600 | 3,942 |
| 2024-02-27 | 4,162 | 4,191 | 4,062 | 4,092 | 538,300 | 4,092 |
| 2024-02-26 | 4,270 | 4,299 | 4,173 | 4,182 | 388,400 | 4,182 |
| 2024-02-22 | 4,250 | 4,261 | 4,203 | 4,248 | 480,500 | 4,248 |
| 2024-02-21 | 4,278 | 4,313 | 4,216 | 4,253 | 425,600 | 4,253 |
| 2024-02-20 | 4,300 | 4,316 | 4,218 | 4,254 | 505,300 | 4,254 |
| 2024-02-19 | 4,327 | 4,356 | 4,257 | 4,300 | 368,300 | 4,300 |
| 2024-02-16 | 4,275 | 4,428 | 4,224 | 4,292 | 589,800 | 4,292 |
| 2024-02-15 | 4,208 | 4,262 | 4,143 | 4,250 | 507,300 | 4,250 |
| 2024-02-14 | 4,130 | 4,188 | 4,121 | 4,142 | 533,000 | 4,142 |
| 2024-02-13 | 4,031 | 4,123 | 3,954 | 4,122 | 855,000 | 4,122 |
| 2024-02-09 | 4,005 | 4,176 | 3,977 | 4,022 | 890,300 | 4,022 |
| 2024-02-08 | 4,025 | 4,034 | 3,950 | 3,970 | 1,105,900 | 3,970 |
| 2024-02-07 | 3,952 | 4,075 | 3,919 | 4,040 | 1,274,500 | 4,040 |
| 2024-02-06 | 3,957 | 4,001 | 3,904 | 3,971 | 772,100 | 3,971 |
| 2024-02-05 | 3,959 | 4,001 | 3,912 | 3,944 | 1,414,400 | 3,944 |
| 2024-02-02 | 3,582 | 4,212 | 3,579 | 4,099 | 4,596,600 | 4,099 |
| 2024-02-01 | 3,450 | 3,542 | 3,446 | 3,512 | 446,900 | 3,512 |
| 2024-01-31 | 3,385 | 3,442 | 3,372 | 3,440 | 483,100 | 3,440 |
| 2024-01-30 | 3,424 | 3,451 | 3,401 | 3,412 | 672,100 | 3,412 |
| 2024-01-29 | 3,381 | 3,445 | 3,381 | 3,428 | 550,800 | 3,428 |
| 2024-01-26 | 3,524 | 3,541 | 3,382 | 3,412 | 926,700 | 3,412 |
| 2024-01-25 | 3,510 | 3,588 | 3,508 | 3,584 | 446,000 | 3,584 |
| 2024-01-24 | 3,545 | 3,555 | 3,443 | 3,483 | 415,000 | 3,483 |
| 2024-01-23 | 3,564 | 3,571 | 3,492 | 3,503 | 586,100 | 3,503 |
| 2024-01-22 | 3,515 | 3,593 | 3,490 | 3,578 | 388,300 | 3,578 |
| 2024-01-19 | 3,510 | 3,510 | 3,446 | 3,491 | 504,100 | 3,491 |
| 2024-01-18 | 3,506 | 3,584 | 3,503 | 3,516 | 656,200 | 3,516 |
| 2024-01-17 | 3,442 | 3,547 | 3,442 | 3,485 | 973,000 | 3,485 |
| 2024-01-16 | 3,365 | 3,448 | 3,339 | 3,431 | 670,900 | 3,431 |
| 2024-01-15 | 3,260 | 3,418 | 3,256 | 3,382 | 758,500 | 3,382 |
| 2024-01-12 | 3,219 | 3,252 | 3,183 | 3,233 | 444,700 | 3,233 |
| 2024-01-11 | 3,233 | 3,235 | 3,170 | 3,193 | 533,500 | 3,193 |
| 2024-01-10 | 3,101 | 3,171 | 3,088 | 3,165 | 441,300 | 3,165 |
| 2024-01-09 | 2,988 | 3,098 | 2,978 | 3,098 | 589,000 | 3,098 |
| 2024-01-05 | 2,959.5 | 2,973.5 | 2,902 | 2,964 | 595,300 | 2,964 |
| 2024-01-04 | 2,993 | 2,996 | 2,936.5 | 2,989.5 | 668,200 | 2,989.50 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
