1. HOME >
  2. 株価時系列 >
  3. 9401 >
  4. 2023年

9401 (株)TBSホールディングス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-293,0033,0162,9652,999573,9002,999
2023-12-283,0263,0262,964.52,996412,9002,996
2023-12-273,0003,0142,9702,997.5249,0002,997.50
2023-12-262,9593,0022,9432,994283,8002,994
2023-12-253,0203,0292,940.52,959.5286,9002,959.50
2023-12-222,9772,991.52,955.52,984.5301,5002,984.50
2023-12-212,958.52,9802,9202,956.5372,8002,956.50
2023-12-202,9873,0322,9762,990402,0002,990
2023-12-192,969.52,9932,9342,962521,5002,962
2023-12-182,9792,999.52,8802,960705,2002,960
2023-12-153,0663,1033,0153,040845,1003,040
2023-12-143,1003,1743,0653,118839,8003,118
2023-12-133,0003,1952,9963,1521,087,0003,152
2023-12-122,952.52,985.52,9222,952376,7002,952
2023-12-112,910.52,9582,904.52,949.5424,7002,949.50
2023-12-082,9232,941.52,891.52,909548,5002,909
2023-12-073,0043,0082,9432,966.5429,6002,966.50
2023-12-062,923.53,0392,923.53,004685,7003,004
2023-12-052,8802,9802,8802,923679,2002,923
2023-12-042,824.52,894.52,7992,879479,7002,879
2023-12-012,7742,8572,771.52,856.5640,7002,856.50
2023-11-302,664.52,753.52,664.52,746.5647,7002,746.50
2023-11-292,610.52,676.52,6032,676.5362,5002,676.50
2023-11-282,6602,665.52,6082,645247,0002,645
2023-11-272,6902,6902,6402,654.5298,5002,654.50
2023-11-242,6422,697.52,6422,689552,0002,689
2023-11-222,5742,6462,5682,617482,5002,617
2023-11-212,5552,6032,5392,593365,4002,593
2023-11-202,6002,6342,565.52,565.5467,6002,565.50
2023-11-172,5602,6142,550.52,610.5409,7002,610.50
2023-11-162,507.52,558.52,498.52,548623,9002,548
2023-11-152,483.52,527.52,4552,506638,1002,506
2023-11-142,461.52,496.52,439.52,481519,7002,481
2023-11-132,6222,623.52,4222,481.51,447,8002,481.50
2023-11-102,597.52,635.52,588.52,635.5307,0002,635.50
2023-11-092,6002,638.52,564.52,631347,5002,631
2023-11-082,684.52,7072,6292,629689,9002,629
2023-11-072,7212,7632,6742,674.5732,5002,674.50
2023-11-062,6382,736.52,574.52,6841,242,0002,684
2023-11-022,5492,622.52,5402,6121,013,7002,612
2023-11-012,4832,5252,4652,511535,4002,511
2023-10-312,394.52,4492,3762,448620,1002,448
2023-10-302,3952,422.52,377.52,382422,6002,382
2023-10-272,4032,410.52,360.52,410.5533,8002,410.50
2023-10-262,4132,434.52,392.52,405332,3002,405
2023-10-252,4762,482.52,4192,428502,6002,428
2023-10-242,398.52,4572,379.52,448614,7002,448
2023-10-232,380.52,411.52,3682,391.5287,8002,391.50
2023-10-202,371.52,4122,366.52,400354,2002,400
2023-10-192,3672,4112,3642,379267,0002,379
2023-10-182,373.52,3852,3382,374254,1002,374
2023-10-172,4212,4382,362.52,379209,3002,379
2023-10-162,398.52,4082,352.52,391.5353,8002,391.50
2023-10-132,376.52,446.52,376.52,428467,5002,428
2023-10-122,386.52,4302,386.52,425.5313,1002,425.50
2023-10-112,365.52,391.52,3422,366346,9002,366
2023-10-102,3572,406.52,3552,392367,9002,392
2023-10-062,3152,365.52,3142,354.5353,6002,354.50
2023-10-052,2852,316.52,2572,309.5449,4002,309.50
2023-10-042,3502,3502,251.52,267.5833,1002,267.50
2023-10-032,4712,4712,375.52,378.5561,6002,378.50
2023-10-022,5062,537.52,473.52,478329,2002,478
2023-09-292,4942,5392,4912,514.5422,0002,514.50
2023-09-282,549.52,552.52,4922,507.5359,7002,507.50
2023-09-272,5252,5732,4942,569.5448,6002,569.50
2023-09-262,5482,585.52,5412,571.5315,1002,571.50
2023-09-252,576.52,579.52,523.52,553.5405,2002,553.50
2023-09-222,544.52,5842,5132,575643,2002,575
2023-09-212,5502,570.52,5332,535343,0002,535
2023-09-202,6132,620.52,541.52,560595,7002,560
2023-09-192,671.52,6772,6202,645413,2002,645
2023-09-152,644.52,678.52,628.52,655608,1002,655
2023-09-142,5882,6202,583.52,601.5530,5002,601.50
2023-09-132,5842,5992,5502,563525,2002,563
2023-09-122,645.52,6752,5772,586.5571,2002,586.50
2023-09-112,6362,6452,603.52,629.5302,6002,629.50
2023-09-082,5832,645.52,5832,624.5468,7002,624.50
2023-09-072,6502,6502,611.52,622444,3002,622
2023-09-062,6522,689.52,6442,663.5403,6002,663.50
2023-09-052,6882,6882,6242,652.5388,4002,652.50
2023-09-042,6642,710.52,639.52,704.5436,8002,704.50
2023-09-012,611.52,6682,597.52,664370,4002,664
2023-08-312,542.52,579.52,5342,576.5376,8002,576.50
2023-08-302,5642,5692,5382,547293,6002,547
2023-08-292,5272,5542,514.52,552.5230,5002,552.50
2023-08-282,490.52,5242,486.52,524246,8002,524
2023-08-252,4792,502.52,4662,484.5273,7002,484.50
2023-08-242,506.52,5112,4882,493326,4002,493
2023-08-232,4962,524.52,489.52,524.5303,8002,524.50
2023-08-222,516.52,529.52,502.52,526.5192,9002,526.50
2023-08-212,5182,5362,4952,516.5262,9002,516.50
2023-08-182,5712,5712,5342,527.5218,0002,527.50
2023-08-172,5892,592.52,502.52,589.5874,5002,589.50
2023-08-162,6762,6932,668.52,680194,6002,680
2023-08-152,7072,7202,686.52,708.5268,7002,708.50
2023-08-142,686.52,7022,6712,684296,8002,684
2023-08-102,630.52,699.52,623.52,698.5425,5002,698.50
2023-08-092,6742,6742,6292,653441,3002,653
2023-08-082,660.52,6952,6522,680381,0002,680
2023-08-072,5912,6942,5712,651.5704,0002,651.50
2023-08-042,5752,617.52,5302,603477,9002,603
2023-08-032,6452,651.52,5722,575.5601,8002,575.50
2023-08-022,7002,728.52,646.52,660457,8002,660
2023-08-012,6802,7302,6732,725.5557,2002,725.50
2023-07-312,644.52,663.52,6232,658507,1002,658
2023-07-282,582.52,6012,5482,594.5433,5002,594.50
2023-07-272,6122,6322,6052,630.5222,7002,630.50
2023-07-262,6252,6342,5992,622212,9002,622
2023-07-252,6392,6402,607.52,625358,5002,625
2023-07-242,637.52,637.52,6052,629.5285,1002,629.50
2023-07-212,6192,6242,5812,624412,9002,624
2023-07-202,6402,677.52,6302,643420,7002,643
2023-07-192,6262,665.52,6012,640397,9002,640
2023-07-182,5512,583.52,5462,576316,0002,576
2023-07-142,5202,539.52,4962,529.5374,4002,529.50
2023-07-132,5142,5592,4742,542396,0002,542
2023-07-122,5602,5622,5012,515.5614,1002,515.50
2023-07-112,622.52,624.52,5272,548.5642,6002,548.50
2023-07-102,6042,642.52,595.52,624.5471,8002,624.50
2023-07-072,6522,6522,5682,620.5660,6002,620.50
2023-07-062,701.52,745.52,6742,683659,4002,683
2023-07-052,7402,7502,696.52,720.5515,1002,720.50
2023-07-042,7062,771.52,695.52,758.5605,0002,758.50
2023-07-032,6502,7492,6502,733660,2002,733
2023-06-302,5662,6302,556.52,622628,6002,622
2023-06-292,6002,6192,553.52,573.5497,9002,573.50
2023-06-282,5172,602.52,510.52,602.5788,0002,602.50
2023-06-272,5462,5532,4742,524.5568,5002,524.50
2023-06-262,5352,5622,491.52,555540,4002,555
2023-06-232,567.52,627.52,5212,532978,3002,532
2023-06-222,489.52,5602,489.52,538.5906,3002,538.50
2023-06-212,440.52,478.52,4272,477357,4002,477
2023-06-202,429.52,4572,421.52,448397,3002,448
2023-06-192,4412,4422,4162,438372,2002,438
2023-06-162,4132,458.52,4102,430630,7002,430
2023-06-152,4052,421.52,391.52,418.5401,1002,418.50
2023-06-142,4092,4302,4012,421471,3002,421
2023-06-132,3822,4062,370.52,395.5416,3002,395.50
2023-06-122,3732,4052,3632,389445,6002,389
2023-06-092,328.52,3652,3002,364.5673,8002,364.50
2023-06-082,3262,3322,2832,297.5397,8002,297.50
2023-06-072,3312,361.52,3142,325416,0002,325
2023-06-062,321.52,3502,2872,336.5422,6002,336.50
2023-06-052,3162,3232,2822,322497,8002,322
2023-06-022,2672,3012,2662,280358,5002,280
2023-06-012,2562,2912,2502,278356,5002,278
2023-05-312,3002,3252,2642,268761,6002,268
2023-05-302,2282,3182,2182,309910,2002,309
2023-05-292,2282,2472,2092,234335,4002,234
2023-05-262,2042,2322,1902,203337,3002,203
2023-05-252,2092,2322,1902,212358,5002,212
2023-05-242,2512,2552,2132,217447,9002,217
2023-05-232,2322,2592,2182,259428,1002,259
2023-05-222,2002,2302,1972,223493,7002,223
2023-05-192,1972,2152,1702,215990,1002,215
2023-05-182,2312,2312,1662,197629,9002,197
2023-05-172,2152,2672,1982,239455,4002,239
2023-05-162,1692,2152,1592,214582,9002,214
2023-05-152,1692,2262,1192,2161,013,5002,216
2023-05-122,0642,1252,0372,119811,3002,119
2023-05-112,1202,1202,0772,096297,4002,096
2023-05-102,1302,1302,0972,121419,1002,121
2023-05-092,0822,1242,0722,119432,2002,119
2023-05-082,0812,1002,0752,079452,8002,079
2023-05-022,0602,0752,0482,075380,5002,075
2023-05-012,0602,0662,0372,057415,2002,057
2023-04-282,0482,0602,0252,044566,7002,044
2023-04-272,0122,0322,0032,012452,6002,012
2023-04-262,0232,0391,9852,012439,6002,012
2023-04-252,0272,0372,0102,023362,9002,023
2023-04-242,0292,0332,0072,022264,5002,022
2023-04-212,0022,0421,9922,012542,2002,012
2023-04-201,9561,9941,9561,988354,3001,988
2023-04-191,9411,9651,9381,963322,7001,963
2023-04-181,9401,9511,9251,951374,2001,951
2023-04-171,9701,9821,9301,933421,5001,933
2023-04-141,9771,9861,9581,964603,9001,964
2023-04-131,9571,9661,9391,942496,2001,942
2023-04-121,9201,9521,9071,946487,4001,946
2023-04-111,9101,9271,9031,906328,3001,906
2023-04-101,8911,9141,8871,897294,4001,897
2023-04-071,9111,9131,8821,883424,4001,883
2023-04-061,9011,9281,8831,892582,3001,892
2023-04-051,9251,9341,8891,895714,9001,895
2023-04-041,9251,9531,9061,948532,2001,948
2023-04-031,8971,9221,8861,910367,5001,910
2023-03-311,8751,9531,8721,905562,9001,905
2023-03-301,8411,8501,8191,846416,4001,846
2023-03-291,8201,8651,8201,865577,0001,865
2023-03-281,8851,8931,7941,812602,8001,812
2023-03-271,8851,8891,8541,867546,7001,867
2023-03-241,8361,9281,8351,877820,9001,877
2023-03-231,8131,8401,7941,835390,9001,835
2023-03-221,8551,8581,8141,817537,5001,817
2023-03-201,8681,8781,8231,827431,6001,827
2023-03-171,8861,8991,8561,873547,1001,873
2023-03-161,8541,9221,8541,879944,6001,879
2023-03-151,8301,9021,8301,8941,066,0001,894
2023-03-141,8501,8591,7941,8171,514,7001,817
2023-03-131,9311,9401,8621,8881,203,2001,888
2023-03-101,8991,9741,8831,9551,513,9001,955
2023-03-091,8261,9461,8261,9351,101,2001,935
2023-03-081,8291,8581,8211,827508,8001,827
2023-03-071,7841,8381,7841,829992,0001,829
2023-03-061,7631,7741,7461,764589,1001,764
2023-03-031,7881,7981,7531,756779,1001,756
2023-03-021,7911,8051,7681,770334,8001,770
2023-03-011,7891,8041,7611,782873,8001,782
2023-02-281,8351,8521,7871,789929,1001,789
2023-02-271,8331,8731,8141,8321,347,2001,832
2023-02-241,7891,8461,7791,8121,500,0001,812
2023-02-221,7301,7851,7211,7631,270,4001,763
2023-02-211,6391,7741,6361,7522,398,5001,752
2023-02-201,6501,6741,6121,6291,262,0001,629
2023-02-171,5491,7141,5461,6353,409,9001,635
2023-02-161,5351,5401,5291,531181,5001,531
2023-02-151,5411,5471,5211,526143,1001,526
2023-02-141,5451,5491,5331,539150,5001,539
2023-02-131,5291,5381,5211,531180,9001,531
2023-02-101,5161,5431,5161,529428,3001,529
2023-02-091,4981,5131,4981,510113,9001,510
2023-02-081,4961,5041,4941,498155,9001,498
2023-02-071,4931,4981,4911,491170,4001,491
2023-02-061,5131,5131,4981,500179,1001,500
2023-02-031,4991,5031,4921,495263,8001,495
2023-02-021,5281,5331,5021,503211,3001,503
2023-02-011,5201,5301,5181,522504,7001,522
2023-01-311,5121,5201,5101,514221,3001,514
2023-01-301,5181,5221,5081,513190,8001,513
2023-01-271,5241,5291,5141,514454,4001,514
2023-01-261,5271,5451,5241,534417,0001,534
2023-01-251,5001,5231,4961,516357,3001,516
2023-01-241,4911,4991,4881,498256,5001,498
2023-01-231,4761,4861,4761,485314,4001,485
2023-01-201,4731,4751,4621,467170,3001,467
2023-01-191,4721,4781,4631,464200,5001,464
2023-01-181,4611,4801,4611,473216,8001,473
2023-01-171,4661,4661,4561,458221,9001,458
2023-01-161,4761,4821,4611,463349,0001,463
2023-01-131,4881,4961,4871,488282,6001,488
2023-01-121,4931,4961,4881,493169,8001,493
2023-01-111,4941,4961,4891,494403,4001,494
2023-01-101,4971,5011,4861,486465,1001,486
2023-01-061,4841,4961,4761,494267,7001,494
2023-01-051,5001,5021,4801,485337,6001,485
2023-01-041,5251,5251,5011,501207,4001,501

分割・併合履歴 ： [1987-09-26]1株→1.05株