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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 5,014 | 5,087 | 4,991 | 5,025 | 364,700 | 5,025 |
| 2025-07-01 | 5,047 | 5,123 | 5,017 | 5,048 | 247,000 | 5,048 |
| 2025-06-30 | 5,111 | 5,150 | 5,060 | 5,060 | 378,600 | 5,060 |
| 2025-06-27 | 4,925 | 5,071 | 4,925 | 5,071 | 562,900 | 5,071 |
| 2025-06-26 | 4,715 | 4,860 | 4,715 | 4,855 | 341,800 | 4,855 |
| 2025-06-25 | 4,714 | 4,727 | 4,613 | 4,709 | 246,100 | 4,709 |
| 2025-06-24 | 4,722 | 4,750 | 4,664 | 4,681 | 164,600 | 4,681 |
| 2025-06-23 | 4,620 | 4,681 | 4,580 | 4,653 | 152,200 | 4,653 |
| 2025-06-20 | 4,710 | 4,745 | 4,672 | 4,691 | 202,700 | 4,691 |
| 2025-06-19 | 4,698 | 4,744 | 4,675 | 4,732 | 135,200 | 4,732 |
| 2025-06-18 | 4,625 | 4,713 | 4,625 | 4,700 | 147,200 | 4,700 |
| 2025-06-17 | 4,589 | 4,705 | 4,580 | 4,649 | 264,100 | 4,649 |
| 2025-06-16 | 4,647 | 4,698 | 4,569 | 4,607 | 243,500 | 4,607 |
| 2025-06-13 | 4,497 | 4,547 | 4,491 | 4,523 | 303,900 | 4,523 |
| 2025-06-12 | 4,440 | 4,480 | 4,411 | 4,453 | 183,600 | 4,453 |
| 2025-06-11 | 4,477 | 4,484 | 4,433 | 4,452 | 182,900 | 4,452 |
| 2025-06-10 | 4,531 | 4,579 | 4,475 | 4,483 | 250,400 | 4,483 |
| 2025-06-09 | 4,489 | 4,545 | 4,473 | 4,519 | 194,300 | 4,519 |
| 2025-06-06 | 4,486 | 4,522 | 4,435 | 4,446 | 205,300 | 4,446 |
| 2025-06-05 | 4,500 | 4,519 | 4,440 | 4,467 | 342,100 | 4,467 |
| 2025-06-04 | 4,560 | 4,595 | 4,518 | 4,541 | 204,500 | 4,541 |
| 2025-06-03 | 4,618 | 4,618 | 4,560 | 4,572 | 181,000 | 4,572 |
| 2025-06-02 | 4,589 | 4,633 | 4,580 | 4,633 | 202,900 | 4,633 |
| 2025-05-30 | 4,631 | 4,684 | 4,616 | 4,630 | 223,500 | 4,630 |
| 2025-05-29 | 4,699 | 4,762 | 4,676 | 4,701 | 215,100 | 4,701 |
| 2025-05-28 | 4,837 | 4,841 | 4,676 | 4,681 | 282,900 | 4,681 |
| 2025-05-27 | 4,737 | 4,795 | 4,730 | 4,755 | 200,200 | 4,755 |
| 2025-05-26 | 4,758 | 4,786 | 4,697 | 4,750 | 219,300 | 4,750 |
| 2025-05-23 | 4,674 | 4,761 | 4,674 | 4,745 | 245,900 | 4,745 |
| 2025-05-22 | 4,613 | 4,680 | 4,603 | 4,633 | 243,300 | 4,633 |
| 2025-05-21 | 4,731 | 4,785 | 4,660 | 4,665 | 308,900 | 4,665 |
| 2025-05-20 | 4,760 | 4,789 | 4,629 | 4,661 | 524,300 | 4,661 |
| 2025-05-19 | 4,679 | 4,785 | 4,664 | 4,738 | 305,100 | 4,738 |
| 2025-05-16 | 4,547 | 4,769 | 4,547 | 4,709 | 500,600 | 4,709 |
| 2025-05-15 | 4,502 | 4,547 | 4,467 | 4,514 | 311,500 | 4,514 |
| 2025-05-14 | 4,521 | 4,581 | 4,475 | 4,562 | 281,800 | 4,562 |
| 2025-05-13 | 4,656 | 4,656 | 4,545 | 4,560 | 274,300 | 4,560 |
| 2025-05-12 | 4,636 | 4,670 | 4,591 | 4,646 | 262,300 | 4,646 |
| 2025-05-09 | 4,676 | 4,689 | 4,622 | 4,635 | 239,400 | 4,635 |
| 2025-05-08 | 4,662 | 4,699 | 4,580 | 4,688 | 166,500 | 4,688 |
| 2025-05-07 | 4,595 | 4,670 | 4,558 | 4,666 | 312,000 | 4,666 |
| 2025-05-02 | 4,750 | 4,750 | 4,615 | 4,626 | 395,400 | 4,626 |
| 2025-05-01 | 4,750 | 4,852 | 4,732 | 4,785 | 310,300 | 4,785 |
| 2025-04-30 | 4,756 | 4,798 | 4,672 | 4,771 | 349,900 | 4,771 |
| 2025-04-28 | 4,738 | 4,788 | 4,704 | 4,761 | 345,800 | 4,761 |
| 2025-04-25 | 4,727 | 4,848 | 4,698 | 4,757 | 446,800 | 4,757 |
| 2025-04-24 | 4,821 | 4,841 | 4,601 | 4,679 | 638,900 | 4,679 |
| 2025-04-23 | 4,961 | 4,964 | 4,838 | 4,875 | 621,100 | 4,875 |
| 2025-04-22 | 4,771 | 4,879 | 4,720 | 4,879 | 584,500 | 4,879 |
| 2025-04-21 | 4,690 | 4,785 | 4,633 | 4,748 | 513,200 | 4,748 |
| 2025-04-18 | 4,488 | 4,810 | 4,450 | 4,690 | 957,200 | 4,690 |
| 2025-04-17 | 4,284 | 4,443 | 4,284 | 4,373 | 192,900 | 4,373 |
| 2025-04-16 | 4,314 | 4,336 | 4,271 | 4,306 | 224,000 | 4,306 |
| 2025-04-15 | 4,488 | 4,490 | 4,296 | 4,337 | 323,800 | 4,337 |
| 2025-04-14 | 4,402 | 4,478 | 4,360 | 4,429 | 325,900 | 4,429 |
| 2025-04-11 | 4,450 | 4,450 | 4,312 | 4,342 | 367,500 | 4,342 |
| 2025-04-10 | 4,322 | 4,528 | 4,221 | 4,518 | 659,600 | 4,518 |
| 2025-04-09 | 4,184 | 4,277 | 4,132 | 4,182 | 404,900 | 4,182 |
| 2025-04-08 | 4,054 | 4,292 | 3,991 | 4,237 | 573,400 | 4,237 |
| 2025-04-07 | 4,048 | 4,093 | 3,915 | 3,930 | 539,400 | 3,930 |
| 2025-04-04 | 4,320 | 4,368 | 4,185 | 4,248 | 473,600 | 4,248 |
| 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