ＴＢグループ
6775スタンダード/電気機器/TB GROUP INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 133.0 | 135.0 | 131.0 | 131.0 | -6.0 | -4.38% | 290,600 |
| 2026-03-12 | 146.0 | 148.0 | 136.0 | 137.0 | -9.0 | -6.16% | 474,100 |
| 2026-03-11 | 146.0 | 152.0 | 145.0 | 146.0 | +1.0 | +0.69% | 306,700 |
| 2026-03-10 | 147.0 | 150.0 | 144.0 | 145.0 | 0.0 | 0.00% | 368,000 |
| 2026-03-09 | 139.0 | 150.0 | 138.0 | 145.0 | -9.0 | -5.84% | 874,900 |
| 2026-03-06 | 160.0 | 165.0 | 154.0 | 154.0 | -9.0 | -5.52% | 571,200 |
| 2026-03-05 | 171.0 | 176.0 | 161.0 | 163.0 | -3.0 | -1.81% | 936,400 |
| 2026-03-04 | 156.0 | 186.0 | 155.0 | 166.0 | -4.0 | -2.35% | 2,498,000 |
| 2026-03-03 | 183.0 | 191.0 | 166.0 | 170.0 | -23.0 | -11.92% | 2,299,900 |
| 2026-03-02 | 160.0 | 206.0 | 159.0 | 193.0 | +18.0 | +10.29% | 10,296,300 |
| 2026-02-27 | 177.0 | 214.0 | 158.0 | 175.0 | +11.0 | +6.71% | 14,047,100 |
| 2026-02-26 | 163.0 | 178.0 | 157.0 | 164.0 | -4.0 | -2.38% | 3,021,900 |
| 2026-02-25 | 198.0 | 233.0 | 165.0 | 168.0 | -22.0 | -11.58% | 11,893,100 |
| 2026-02-24 | 165.0 | 190.0 | 163.0 | 190.0 | +50.0 | +35.71% | 4,336,700 |
| 2026-02-20 | 126.0 | 156.0 | 124.0 | 140.0 | +16.0 | +12.90% | 5,233,100 |
| 2026-02-19 | 124.0 | 126.0 | 121.0 | 124.0 | +1.0 | +0.81% | 133,100 |
| 2026-02-18 | 126.0 | 127.0 | 122.0 | 123.0 | +2.0 | +1.65% | 168,200 |
| 2026-02-17 | 121.0 | 125.0 | 119.0 | 121.0 | +5.0 | +4.31% | 215,900 |
| 2026-02-16 | 115.0 | 118.0 | 115.0 | 116.0 | 0.0 | 0.00% | 57,200 |
| 2026-02-13 | 119.0 | 120.0 | 116.0 | 116.0 | -3.0 | -2.52% | 66,500 |
| 2026-02-12 | 119.0 | 121.0 | 119.0 | 119.0 | -2.0 | -1.65% | 71,300 |
| 2026-02-10 | 123.0 | 124.0 | 121.0 | 121.0 | -1.0 | -0.82% | 77,900 |
| 2026-02-09 | 125.0 | 125.0 | 122.0 | 122.0 | +1.0 | +0.83% | 69,000 |
| 2026-02-06 | 121.0 | 121.0 | 119.0 | 121.0 | 0.0 | 0.00% | 54,600 |
| 2026-02-05 | 120.0 | 122.0 | 120.0 | 121.0 | 0.0 | 0.00% | 20,100 |
| 2026-02-04 | 121.0 | 122.0 | 119.0 | 121.0 | +1.0 | +0.83% | 43,200 |
| 2026-02-03 | 122.0 | 122.0 | 120.0 | 120.0 | +1.0 | +0.84% | 34,400 |
| 2026-02-02 | 120.0 | 121.0 | 119.0 | 119.0 | -2.0 | -1.65% | 38,200 |
| 2026-01-30 | 121.0 | 122.0 | 120.0 | 121.0 | -1.0 | -0.82% | 32,300 |
| 2026-01-29 | 124.0 | 131.0 | 117.0 | 122.0 | +2.0 | +1.67% | 468,200 |
| 2026-01-28 | 121.0 | 122.0 | 120.0 | 120.0 | 0.0 | 0.00% | 12,900 |
| 2026-01-27 | 121.0 | 122.0 | 120.0 | 120.0 | -1.0 | -0.83% | 30,100 |
| 2026-01-26 | 123.0 | 123.0 | 120.0 | 121.0 | -2.0 | -1.63% | 32,900 |
| 2026-01-23 | 122.0 | 124.0 | 122.0 | 123.0 | 0.0 | 0.00% | 63,600 |
| 2026-01-22 | 122.0 | 124.0 | 121.0 | 123.0 | +1.0 | +0.82% | 46,600 |
| 2026-01-21 | 122.0 | 124.0 | 120.0 | 122.0 | 0.0 | 0.00% | 71,600 |
| 2026-01-20 | 128.0 | 129.0 | 119.0 | 122.0 | -1.0 | -0.81% | 198,000 |
| 2026-01-19 | 123.0 | 133.0 | 119.0 | 123.0 | +5.0 | +4.24% | 458,300 |
| 2026-01-16 | 120.0 | 120.0 | 118.0 | 118.0 | -1.0 | -0.84% | 38,000 |
| 2026-01-15 | 118.0 | 120.0 | 117.0 | 119.0 | 0.0 | 0.00% | 28,400 |
| 2026-01-14 | 118.0 | 121.0 | 118.0 | 119.0 | 0.0 | 0.00% | 34,700 |
| 2026-01-13 | 121.0 | 122.0 | 119.0 | 119.0 | -1.0 | -0.83% | 52,500 |
| 2026-01-09 | 119.0 | 122.0 | 118.0 | 120.0 | +3.0 | +2.56% | 71,300 |
| 2026-01-08 | 119.0 | 121.0 | 117.0 | 117.0 | 0.0 | 0.00% | 43,400 |
| 2026-01-07 | 118.0 | 122.0 | 117.0 | 117.0 | -1.0 | -0.85% | 85,400 |
| 2026-01-06 | 119.0 | 120.0 | 117.0 | 118.0 | 0.0 | 0.00% | 22,100 |
| 2026-01-05 | 116.0 | 120.0 | 116.0 | 118.0 | +3.0 | +2.61% | 71,900 |
| 2025-12-30 | 114.0 | 117.0 | 114.0 | 115.0 | +1.0 | +0.88% | 26,900 |
| 2025-12-29 | 116.0 | 116.0 | 114.0 | 114.0 | -1.0 | -0.87% | 48,500 |
| 2025-12-26 | 114.0 | 116.0 | 114.0 | 115.0 | +1.0 | +0.88% | 106,900 |
| 2025-12-25 | 116.0 | 116.0 | 114.0 | 114.0 | -1.0 | -0.87% | 127,800 |
| 2025-12-24 | 115.0 | 118.0 | 114.0 | 115.0 | -1.0 | -0.86% | 141,900 |
| 2025-12-23 | 115.0 | 117.0 | 114.0 | 116.0 | +1.0 | +0.87% | 44,700 |
| 2025-12-22 | 117.0 | 118.0 | 114.0 | 115.0 | -2.0 | -1.71% | 151,400 |
| 2025-12-19 | 114.0 | 119.0 | 114.0 | 117.0 | +2.0 | +1.74% | 170,800 |
| 2025-12-18 | 114.0 | 116.0 | 112.0 | 115.0 | 0.0 | 0.00% | 148,100 |
| 2025-12-17 | 115.0 | 125.0 | 112.0 | 115.0 | +2.0 | +1.77% | 329,500 |
| 2025-12-16 | 114.0 | 115.0 | 112.0 | 113.0 | -1.0 | -0.88% | 115,900 |
| 2025-12-15 | 114.0 | 115.0 | 114.0 | 114.0 | -1.0 | -0.87% | 100,900 |
| 2025-12-12 | 113.0 | 115.0 | 113.0 | 115.0 | +2.0 | +1.77% | 120,100 |
| 2025-12-11 | 114.0 | 116.0 | 113.0 | 113.0 | -1.0 | -0.88% | 99,000 |
| 2025-12-10 | 114.0 | 115.0 | 112.0 | 114.0 | +2.0 | +1.79% | 140,800 |
| 2025-12-09 | 113.0 | 115.0 | 112.0 | 112.0 | -2.0 | -1.75% | 78,900 |
| 2025-12-08 | 116.0 | 118.0 | 111.0 | 114.0 | 0.0 | 0.00% | 134,000 |
| 2025-12-05 | 111.0 | 114.0 | 110.0 | 114.0 | +3.0 | +2.70% | 66,700 |
| 2025-12-04 | 115.0 | 115.0 | 111.0 | 111.0 | -2.0 | -1.77% | 33,200 |
| 2025-12-03 | 114.0 | 115.0 | 112.0 | 113.0 | -1.0 | -0.88% | 50,300 |
| 2025-12-02 | 116.0 | 116.0 | 114.0 | 114.0 | 0.0 | 0.00% | 27,000 |
| 2025-12-01 | 120.0 | 121.0 | 111.0 | 114.0 | -2.0 | -1.72% | 165,500 |
| 2025-11-28 | 117.0 | 119.0 | 114.0 | 116.0 | -2.0 | -1.69% | 84,000 |
| 2025-11-27 | 118.0 | 119.0 | 118.0 | 118.0 | 0.0 | 0.00% | 21,300 |
| 2025-11-26 | 116.0 | 118.0 | 115.0 | 118.0 | +2.0 | +1.72% | 14,500 |
| 2025-11-25 | 119.0 | 119.0 | 115.0 | 116.0 | +1.0 | +0.87% | 19,300 |
| 2025-11-21 | 117.0 | 117.0 | 115.0 | 115.0 | -2.0 | -1.71% | 13,900 |
| 2025-11-20 | 116.0 | 118.0 | 115.0 | 117.0 | +1.0 | +0.86% | 41,500 |
| 2025-11-19 | 117.0 | 118.0 | 115.0 | 116.0 | -1.0 | -0.85% | 50,900 |
| 2025-11-18 | 116.0 | 120.0 | 116.0 | 117.0 | -1.0 | -0.85% | 53,400 |
| 2025-11-17 | 120.0 | 121.0 | 117.0 | 118.0 | -2.0 | -1.67% | 43,900 |
| 2025-11-14 | 121.0 | 122.0 | 120.0 | 120.0 | -1.0 | -0.83% | 15,100 |
| 2025-11-13 | 123.0 | 123.0 | 120.0 | 121.0 | +1.0 | +0.83% | 26,900 |
| 2025-11-12 | 122.0 | 122.0 | 118.0 | 120.0 | -1.0 | -0.83% | 50,300 |
| 2025-11-11 | 120.0 | 123.0 | 120.0 | 121.0 | 0.0 | 0.00% | 14,900 |
| 2025-11-10 | 119.0 | 122.0 | 117.0 | 121.0 | +2.0 | +1.68% | 36,500 |
| 2025-11-07 | 119.0 | 122.0 | 118.0 | 119.0 | -3.0 | -2.46% | 92,200 |
| 2025-11-06 | 124.0 | 127.0 | 121.0 | 122.0 | -2.0 | -1.61% | 47,100 |
| 2025-11-05 | 125.0 | 125.0 | 123.0 | 124.0 | 0.0 | 0.00% | 15,400 |
| 2025-11-04 | 125.0 | 127.0 | 124.0 | 124.0 | -2.0 | -1.59% | 30,000 |
| 2025-10-31 | 126.0 | 128.0 | 126.0 | 126.0 | 0.0 | 0.00% | 5,100 |
| 2025-10-30 | 125.0 | 127.0 | 125.0 | 126.0 | 0.0 | 0.00% | 8,200 |
| 2025-10-29 | 127.0 | 127.0 | 125.0 | 126.0 | -1.0 | -0.79% | 51,300 |
| 2025-10-28 | 128.0 | 129.0 | 126.0 | 127.0 | -2.0 | -1.55% | 24,700 |
| 2025-10-27 | 130.0 | 131.0 | 128.0 | 129.0 | -1.0 | -0.77% | 31,500 |
| 2025-10-24 | 131.0 | 131.0 | 130.0 | 130.0 | 0.0 | 0.00% | 8,800 |
| 2025-10-23 | 131.0 | 133.0 | 130.0 | 130.0 | -1.0 | -0.76% | 27,200 |
| 2025-10-22 | 127.0 | 135.0 | 126.0 | 131.0 | +6.0 | +4.80% | 99,000 |
| 2025-10-21 | 133.0 | 134.0 | 125.0 | 125.0 | -8.0 | -6.02% | 247,300 |
| 2025-10-20 | 131.0 | 133.0 | 130.0 | 133.0 | +3.0 | +2.31% | 30,400 |
| 2025-10-17 | 134.0 | 134.0 | 130.0 | 130.0 | -3.0 | -2.26% | 53,000 |
| 2025-10-16 | 133.0 | 134.0 | 133.0 | 133.0 | 0.0 | 0.00% | 29,400 |
| 2025-10-15 | 137.0 | 140.0 | 131.0 | 133.0 | 0.0 | 0.00% | 112,400 |
| 2025-10-14 | 132.0 | 148.0 | 132.0 | 133.0 | -2.0 | -1.48% | 613,800 |
| 2025-10-10 | 138.0 | 138.0 | 135.0 | 135.0 | -5.0 | -3.57% | 76,400 |
| 2025-10-09 | 139.0 | 140.0 | 138.0 | 140.0 | +2.0 | +1.45% | 18,900 |
| 2025-10-08 | 138.0 | 142.0 | 137.0 | 138.0 | +2.0 | +1.47% | 70,000 |
| 2025-10-07 | 140.0 | 160.0 | 136.0 | 136.0 | -2.0 | -1.45% | 873,700 |
| 2025-10-06 | 136.0 | 138.0 | 134.0 | 138.0 | +4.0 | +2.99% | 40,000 |
| 2025-10-03 | 138.0 | 138.0 | 134.0 | 134.0 | -4.0 | -2.90% | 16,800 |
| 2025-10-02 | 138.0 | 140.0 | 136.0 | 138.0 | 0.0 | 0.00% | 41,400 |
| 2025-10-01 | 143.0 | 143.0 | 138.0 | 138.0 | -6.0 | -4.17% | 64,000 |
| 2025-09-30 | 140.0 | 147.0 | 138.0 | 144.0 | +4.0 | +2.86% | 98,200 |
| 2025-09-29 | 150.0 | 150.0 | 137.0 | 140.0 | -7.0 | -4.76% | 109,200 |
| 2025-09-26 | 148.0 | 149.0 | 146.0 | 147.0 | -1.0 | -0.68% | 58,000 |
| 2025-09-25 | 146.0 | 150.0 | 146.0 | 148.0 | +2.0 | +1.37% | 80,800 |
| 2025-09-24 | 148.0 | 150.0 | 146.0 | 146.0 | -4.0 | -2.67% | 131,900 |
| 2025-09-22 | 144.0 | 150.0 | 142.0 | 150.0 | +9.0 | +6.38% | 283,700 |
| 2025-09-19 | 140.0 | 146.0 | 137.0 | 141.0 | +2.0 | +1.44% | 136,500 |
| 2025-09-18 | 147.0 | 147.0 | 137.0 | 139.0 | -3.0 | -2.11% | 235,600 |
| 2025-09-17 | 137.0 | 150.0 | 135.0 | 142.0 | +9.0 | +6.77% | 615,700 |
| 2025-09-16 | 129.0 | 146.0 | 129.0 | 133.0 | +4.0 | +3.10% | 350,400 |
| 2025-09-12 | 132.0 | 132.0 | 127.0 | 129.0 | — | — | 76,800 |
直近120営業日分を表示