Comparing Back to the side-by-side chart ↗
TBS HOLDINGS,INC. (9401.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5879.00 | 5957.00 | 5841.00 | 5953.00 | +1.76% | 236,900 |
| 2026-10-15 | 5834.00 | 5875.00 | 5809.00 | 5850.00 | +0.27% | 319,700 |
| 2026-10-14 | 6006.00 | 6008.00 | 5834.00 | 5834.00 | -2.54% | 349,200 |
| 2026-10-13 | 5992.00 | 6026.00 | 5950.00 | 5986.00 | +0.10% | 296,500 |
| 2026-10-09 | 5956.00 | 5996.00 | 5916.00 | 5980.00 | +1.34% | 294,900 |
| 2026-10-08 | 5908.00 | 5937.00 | 5835.00 | 5901.00 | +0.55% | 281,600 |
| 2026-10-07 | 6041.00 | 6070.00 | 5861.00 | 5869.00 | -2.72% | 367,300 |
| 2026-10-06 | 5927.00 | 6060.00 | 5927.00 | 6033.00 | +2.15% | 354,300 |
| 2026-10-05 | 5843.00 | 5943.00 | 5839.00 | 5906.00 | +1.81% | 460,500 |
| 2026-10-02 | 5840.00 | 5919.00 | 5767.00 | 5801.00 | -0.29% | 400,100 |
| 2026-10-01 | 5699.00 | 5871.00 | 5667.00 | 5818.00 | +2.30% | 493,500 |
| 2026-09-30 | 5655.00 | 5700.00 | 5581.00 | 5687.00 | +0.85% | 372,400 |
| 2026-09-29 | 5700.00 | 5782.00 | 5615.00 | 5639.00 | -2.24% | 357,100 |
| 2026-09-28 | 5858.00 | 5860.00 | 5768.00 | 5768.00 | -1.03% | 326,700 |
| 2026-09-25 | 5800.00 | 5848.00 | 5788.00 | 5828.00 | +0.69% | 272,800 |
| 2026-09-24 | 5843.00 | 5863.00 | 5762.00 | 5788.00 | -0.92% | 318,300 |
| 2026-09-18 | 5931.00 | 5952.00 | 5830.00 | 5842.00 | -1.50% | 439,500 |
| 2026-09-17 | 5877.00 | 5931.00 | 5860.00 | 5931.00 | +1.25% | 249,100 |
| 2026-09-16 | 5880.00 | 5912.00 | 5839.00 | 5858.00 | +0.29% | 308,500 |
| 2026-09-15 | 5936.00 | 5985.00 | 5782.00 | 5841.00 | +0.40% | 333,800 |
| 2026-09-14 | 5735.00 | 5818.00 | 5688.00 | 5818.00 | +2.34% | 234,200 |
| 2026-09-11 | 5588.00 | 5717.00 | 5588.00 | 5685.00 | -0.05% | 320,600 |
| 2026-09-10 | 5690.00 | 5721.00 | 5664.00 | 5688.00 | -0.73% | 247,600 |
| 2026-09-09 | 5777.00 | 5778.00 | 5721.00 | 5730.00 | -1.53% | 231,300 |
| 2026-09-08 | 5835.00 | 5880.00 | 5815.00 | 5819.00 | -1.27% | 207,200 |
| 2026-09-07 | 5915.00 | 5962.00 | 5855.00 | 5894.00 | -0.41% | 264,500 |
| 2026-09-04 | 5929.00 | 5985.00 | 5894.00 | 5918.00 | -0.49% | 282,400 |
| 2026-09-03 | 5936.00 | 5979.00 | 5885.00 | 5947.00 | +0.19% | 216,500 |
| 2026-09-02 | 5989.00 | 6094.00 | 5932.00 | 5936.00 | -2.13% | 343,500 |
| 2026-09-01 | 5999.00 | 6102.00 | 5999.00 | 6065.00 | +0.66% | 219,200 |
| 2026-08-31 | 5920.00 | 6054.00 | 5920.00 | 6025.00 | +1.81% | 374,900 |
| 2026-08-28 | 5815.00 | 5924.00 | 5805.00 | 5918.00 | +1.72% | 370,700 |
| 2026-08-27 | 5882.00 | 5923.00 | 5796.00 | 5818.00 | -1.44% | 398,600 |
| 2026-08-26 | 5923.00 | 5980.00 | 5895.00 | 5903.00 | +0.12% | 331,700 |
| 2026-08-25 | 5931.00 | 5956.00 | 5876.00 | 5896.00 | +0.02% | 374,500 |
| 2026-08-24 | 5852.00 | 5969.00 | 5852.00 | 5895.00 | +0.73% | 388,400 |
| 2026-08-21 | 5895.00 | 5902.00 | 5825.00 | 5852.00 | -1.03% | 224,200 |
| 2026-08-20 | 5901.00 | 5973.00 | 5878.00 | 5913.00 | +0.75% | 258,000 |
| 2026-08-19 | 5861.00 | 5889.00 | 5796.00 | 5869.00 | +0.63% | 376,300 |
| 2026-08-18 | 5870.00 | 5878.00 | 5814.00 | 5832.00 | -1.47% | 234,000 |
| 2026-08-17 | 5879.00 | 5958.00 | 5878.00 | 5919.00 | +1.68% | 281,100 |
| 2026-08-14 | 5823.00 | 5876.00 | 5802.00 | 5821.00 | -0.03% | 292,500 |
| 2026-08-13 | 5888.00 | 5904.00 | 5769.00 | 5823.00 | -1.36% | 419,600 |
| 2026-08-12 | 5757.00 | 5931.00 | 5750.00 | 5903.00 | +3.38% | 382,800 |
| 2026-08-10 | 5820.00 | 5829.00 | 5564.00 | 5710.00 | -2.11% | 477,400 |
| 2026-08-07 | 5781.00 | 5871.00 | 5720.00 | 5833.00 | -0.58% | 490,100 |
| 2026-08-06 | 5943.00 | 5965.00 | 5867.00 | 5867.00 | -0.07% | 322,900 |
| 2026-08-05 | 5894.00 | 5973.00 | 5821.00 | 5871.00 | +0.91% | 284,100 |
| 2026-08-04 | 5950.00 | 5970.00 | 5793.00 | 5818.00 | -1.95% | 279,400 |
| 2026-08-03 | 5950.00 | 5995.00 | 5830.00 | 5934.00 | -1.66% | 392,400 |
| 2026-07-31 | 6164.00 | 6228.00 | 6034.00 | 6034.00 | -2.90% | 485,600 |
| 2026-07-30 | 6332.00 | 6355.00 | 6183.00 | 6214.00 | -2.26% | 297,100 |
| 2026-07-29 | 6294.00 | 6369.00 | 6290.00 | 6358.00 | +1.29% | 325,600 |
| 2026-07-28 | 6280.00 | 6313.00 | 6184.00 | 6277.00 | -0.60% | 256,400 |
| 2026-07-27 | 6142.00 | 6315.00 | 6107.00 | 6315.00 | +3.51% | 401,000 |
| 2026-07-24 | 6063.00 | 6130.00 | 6045.00 | 6101.00 | +0.00% | 344,600 |
| 2026-07-23 | 6160.00 | 6167.00 | 6074.00 | 6101.00 | -1.85% | 366,200 |
| 2026-07-22 | 6225.00 | 6272.00 | 6173.00 | 6216.00 | -0.59% | 194,600 |
| 2026-07-21 | 6277.00 | 6319.00 | 6219.00 | 6253.00 | +0.39% | 273,500 |
| 2026-07-17 | 6275.00 | 6312.00 | 6136.00 | 6229.00 | -1.31% | 339,100 |
| 2026-07-16 | 6365.00 | 6375.00 | 6308.00 | 6312.00 | -1.39% | 226,300 |
| 2026-07-15 | 6435.00 | 6446.00 | 6347.00 | 6401.00 | +0.13% | 190,200 |
| 2026-07-14 | 6359.00 | 6422.00 | 6322.00 | 6393.00 | +1.16% | 217,400 |
| 2026-07-13 | 6434.00 | 6461.00 | 6284.00 | 6320.00 | -0.78% | 276,400 |
| 2026-07-10 | 6415.00 | 6461.00 | 6349.00 | 6370.00 | -1.82% | 454,300 |
| 2026-07-09 | 6472.00 | 6505.00 | 6427.00 | 6488.00 | -0.06% | 246,600 |
| 2026-07-08 | 6589.00 | 6634.00 | 6477.00 | 6492.00 | -0.98% | 371,100 |
| 2026-07-07 | 6474.00 | 6583.00 | 6466.00 | 6556.00 | +1.75% | 239,700 |
| 2026-07-06 | 6446.00 | 6510.00 | 6401.00 | 6443.00 | +0.99% | 356,900 |
| 2026-07-03 | 6400.00 | 6462.00 | 6348.00 | 6380.00 | -0.55% | 381,500 |
| 2026-07-02 | 6489.00 | 6554.00 | 6383.00 | 6415.00 | +0.06% | 449,900 |
| 2026-07-01 | 6270.00 | 6467.00 | 6233.00 | 6411.00 | +2.99% | 377,000 |
| 2026-06-30 | 6170.00 | 6287.00 | 6147.00 | 6225.00 | +2.30% | 382,000 |
| 2026-06-29 | 6050.00 | 6085.00 | 5946.00 | 6085.00 | +1.48% | 528,600 |
| 2026-06-26 | 5988.00 | 6000.00 | 5896.00 | 5996.00 | +0.08% | 268,600 |
| 2026-06-25 | 6100.00 | 6105.00 | 5961.00 | 5991.00 | -0.56% | 337,600 |
| 2026-06-24 | 6185.00 | 6189.00 | 5946.00 | 6025.00 | -2.60% | 222,600 |
| 2026-06-23 | 6350.00 | 6350.00 | 6186.00 | 6186.00 | -1.58% | 300,200 |
| 2026-06-22 | 6236.00 | 6310.00 | 6152.00 | 6285.00 | +0.79% | 236,600 |
| 2026-06-19 | 6234.00 | 6309.00 | 6200.00 | 6236.00 | -0.19% | 306,400 |
| 2026-06-18 | 6200.00 | 6285.00 | 6174.00 | 6248.00 | +1.61% | 342,500 |
| 2026-06-17 | 6102.00 | 6188.00 | 6055.00 | 6149.00 | +0.15% | 278,900 |
| 2026-06-16 | 6072.00 | 6173.00 | 6064.00 | 6140.00 | +2.11% | 432,000 |
| 2026-06-15 | 5878.00 | 6179.00 | 5843.00 | 6013.00 | +3.91% | 458,400 |
| 2026-06-12 | 5859.00 | 5942.00 | 5677.00 | 5787.00 | -2.13% | 470,500 |
| 2026-06-11 | 5920.00 | 6024.00 | 5860.00 | 5913.00 | +0.00% | 217,600 |
| 2026-06-10 | 5890.00 | 5950.00 | 5769.00 | 5913.00 | +0.92% | 317,600 |
| 2026-06-09 | 5722.00 | 5931.00 | 5691.00 | 5859.00 | +2.61% | 343,600 |
| 2026-06-08 | 5698.00 | 5778.00 | 5668.00 | 5710.00 | -2.02% | 271,400 |
| 2026-06-05 | 5728.00 | 5830.00 | 5675.00 | 5828.00 | +2.30% | 409,300 |
| 2026-06-04 | 5703.00 | 5812.00 | 5672.00 | 5697.00 | -1.73% | 334,000 |
| 2026-06-03 | 5621.00 | 5830.00 | 5551.00 | 5797.00 | +2.84% | 294,700 |
| 2026-06-02 | 5796.00 | 5801.00 | 5612.00 | 5637.00 | -2.83% | 259,000 |
| 2026-06-01 | 5851.00 | 5872.00 | 5652.00 | 5801.00 | -0.14% | 302,700 |
| 2026-05-29 | 5798.00 | 5927.00 | 5783.00 | 5809.00 | +0.94% | 294,800 |
| 2026-05-28 | 5933.00 | 5952.00 | 5723.00 | 5755.00 | -2.70% | 256,900 |
| 2026-05-27 | 5792.00 | 5915.00 | 5750.00 | 5915.00 | +0.39% | 275,300 |
| 2026-05-26 | 5899.00 | 5969.00 | 5852.00 | 5892.00 | -0.42% | 195,700 |
| 2026-05-25 | 5948.00 | 5979.00 | 5828.00 | 5917.00 | -0.70% | 252,100 |
| 2026-05-22 | 5902.00 | 5959.00 | 5844.00 | 5959.00 | +0.85% | 157,200 |
| 2026-05-21 | 5878.00 | 5989.00 | 5868.00 | 5909.00 | +1.04% | 222,600 |
| 2026-05-20 | 5984.00 | 6019.00 | 5784.00 | 5848.00 | -2.34% | 269,100 |
| 2026-05-19 | 5915.00 | 5988.00 | 5888.00 | 5988.00 | +2.98% | 284,400 |
| 2026-05-18 | 6000.00 | 6050.00 | 5815.00 | 5815.00 | -2.66% | 305,100 |
| 2026-05-15 | 5922.00 | 6209.00 | 5883.00 | 5974.00 | +2.15% | 433,000 |
| 2026-05-14 | 5724.00 | 5848.00 | 5635.00 | 5848.00 | +1.74% | 274,000 |
| 2026-05-13 | 5670.00 | 5797.00 | 5628.00 | 5748.00 | +2.08% | 270,600 |
| 2026-05-12 | 5681.00 | 5742.00 | 5631.00 | 5631.00 | -0.98% | 151,700 |
| 2026-05-11 | 5660.00 | 5690.00 | 5628.00 | 5687.00 | +0.35% | 166,800 |
| 2026-05-08 | 5707.00 | 5724.00 | 5615.00 | 5667.00 | -1.75% | 233,600 |
| 2026-05-07 | 5600.00 | 5808.00 | 5593.00 | 5768.00 | +3.55% | 337,200 |
| 2026-05-01 | 5493.00 | 5603.00 | 5490.00 | 5570.00 | +0.92% | 152,800 |
| 2026-04-30 | 5600.00 | 5600.00 | 5470.00 | 5519.00 | -2.04% | 281,700 |
| 2026-04-28 | 5600.00 | 5643.00 | 5556.00 | 5634.00 | +1.51% | 267,700 |
| 2026-04-27 | 5538.00 | 5596.00 | 5505.00 | 5550.00 | -0.75% | 179,900 |
| 2026-04-24 | 5630.00 | 5637.00 | 5567.00 | 5592.00 | -0.69% | 191,200 |
| 2026-04-23 | 5694.00 | 5730.00 | 5559.00 | 5631.00 | -1.74% | 199,600 |
| 2026-04-22 | 5840.00 | 5866.00 | 5729.00 | 5731.00 | -1.65% | 139,600 |
| 2026-04-21 | 5812.00 | 5883.00 | 5741.00 | 5827.00 | +0.26% | 222,100 |
| 2026-04-20 | 5890.00 | 5927.00 | 5810.00 | 5812.00 | -0.27% | 164,600 |
| 2026-04-17 | 5826.00 | 5872.00 | 5798.00 | 5828.00 | +1.13% | 156,300 |
| 2026-04-16 | 5776.00 | 5805.00 | 5747.00 | 5763.00 | -0.16% | 156,600 |
| 2026-04-15 | 5785.00 | 5857.00 | 5750.00 | 5772.00 | +0.54% | 196,900 |
| 2026-04-14 | 5764.00 | 5781.00 | 5738.00 | 5741.00 | +0.68% | 104,300 |
| 2026-04-13 | 5679.00 | 5713.00 | 5643.00 | 5702.00 | +0.30% | 136,100 |
| 2026-04-10 | 5721.00 | 5746.00 | 5658.00 | 5685.00 | -0.80% | 175,500 |
| 2026-04-09 | 5740.00 | 5757.00 | 5685.00 | 5731.00 | -0.14% | 193,700 |
| 2026-04-08 | 5675.00 | 5742.00 | 5654.00 | 5739.00 | +2.94% | 263,200 |
| 2026-04-07 | 5574.00 | 5611.00 | 5512.00 | 5575.00 | +0.60% | 244,400 |
| 2026-04-06 | 5630.00 | 5671.00 | 5542.00 | 5542.00 | -1.04% | 178,800 |
| 2026-04-03 | 5540.00 | 5614.00 | 5534.00 | 5600.00 | +1.43% | 163,800 |
| 2026-04-02 | 5688.00 | 5723.00 | 5506.00 | 5521.00 | -2.92% | 301,900 |
| 2026-04-01 | 5829.00 | 5829.00 | 5666.00 | 5687.00 | +1.72% | 215,700 |
| 2026-03-31 | 5600.00 | 5686.00 | 5579.00 | 5591.00 | +0.52% | 211,200 |
| 2026-03-30 | 5494.00 | 5583.00 | 5464.00 | 5562.00 | -4.63% | 337,900 |
| 2026-03-27 | 5761.00 | 5868.00 | 5761.00 | 5832.00 | +1.11% | 277,700 |
| 2026-03-26 | 5771.00 | 5786.00 | 5703.00 | 5768.00 | -0.14% | 133,200 |
| 2026-03-25 | 5776.00 | 5849.00 | 5742.00 | 5776.00 | +1.42% | 273,900 |
| 2026-03-24 | 5619.00 | 5713.00 | 5603.00 | 5695.00 | +3.19% | 164,400 |
| 2026-03-23 | 5515.00 | 5552.00 | 5475.00 | 5519.00 | -1.71% | 204,700 |
| 2026-03-19 | 5691.00 | 5740.00 | 5615.00 | 5615.00 | -2.89% | 251,300 |
| 2026-03-18 | 5692.00 | 5785.00 | 5664.00 | 5782.00 | +1.10% | 175,100 |
| 2026-03-17 | 5629.00 | 5763.00 | 5623.00 | 5719.00 | +1.60% | 182,700 |
| 2026-03-16 | 5658.00 | 5709.00 | 5594.00 | 5629.00 | +0.20% | 201,400 |
| 2026-03-13 | 5595.00 | 5673.00 | 5595.00 | 5618.00 | -1.83% | 297,700 |
| 2026-03-12 | 5693.00 | 5734.00 | 5655.00 | 5723.00 | -1.21% | 185,500 |
| 2026-03-11 | 5809.00 | 5830.00 | 5762.00 | 5793.00 | +1.10% | 172,000 |
| 2026-03-10 | 5774.00 | 5808.00 | 5713.00 | 5730.00 | +0.99% | 196,700 |
| 2026-03-09 | 5543.00 | 5706.00 | 5526.00 | 5674.00 | -2.88% | 210,000 |
| 2026-03-06 | 5746.00 | 5842.00 | 5709.00 | 5842.00 | +1.46% | 204,500 |
| 2026-03-05 | 5846.00 | 5933.00 | 5758.00 | 5758.00 | +0.21% | 232,500 |
| 2026-03-04 | 5767.00 | 5832.00 | 5673.00 | 5746.00 | -0.97% | 360,500 |
| 2026-03-03 | 5790.00 | 5834.00 | 5743.00 | 5802.00 | -0.77% | 289,600 |
| 2026-03-02 | 5834.00 | 5884.00 | 5792.00 | 5847.00 | -1.07% | 267,200 |
| 2026-02-27 | 5905.00 | 5980.00 | 5856.00 | 5910.00 | +0.94% | 500,500 |
| 2026-02-26 | 5770.00 | 5870.00 | 5739.00 | 5855.00 | +3.26% | 364,200 |
| 2026-02-25 | 5706.00 | 5707.00 | 5625.00 | 5670.00 | -0.58% | 269,400 |
| 2026-02-24 | 5700.00 | 5715.00 | 5655.00 | 5703.00 | -0.19% | 271,600 |
| 2026-02-20 | 5672.00 | 5763.00 | 5600.00 | 5714.00 | -0.02% | 258,600 |
| 2026-02-19 | 5800.00 | 5803.00 | 5708.00 | 5715.00 | -0.73% | 220,000 |
| 2026-02-18 | 5755.00 | 5851.00 | 5719.00 | 5757.00 | +0.73% | 162,700 |
| 2026-02-17 | 5917.00 | 5941.00 | 5690.00 | 5715.00 | -3.72% | 179,900 |
| 2026-02-16 | 5991.00 | 6015.00 | 5837.00 | 5936.00 | -0.02% | 247,600 |
| 2026-02-13 | 5945.00 | 5995.00 | 5900.00 | 5937.00 | +0.10% | 467,000 |
| 2026-02-12 | 5981.00 | 6019.00 | 5887.00 | 5931.00 | -1.05% | 372,400 |
| 2026-02-10 | 5930.00 | 6068.00 | 5898.00 | 5994.00 | +2.67% | 432,700 |
| 2026-02-09 | 5833.00 | 5882.00 | 5740.00 | 5838.00 | +5.00% | 485,800 |
| 2026-02-06 | 5743.00 | 5754.00 | 5542.00 | 5560.00 | -7.99% | 770,700 |
| 2026-02-05 | 6065.00 | 6099.00 | 5985.00 | 6043.00 | +0.47% | 273,500 |
| 2026-02-04 | 6103.00 | 6142.00 | 5960.00 | 6015.00 | -2.58% | 297,100 |
| 2026-02-03 | 6117.00 | 6211.00 | 6096.00 | 6174.00 | +1.21% | 186,500 |
| 2026-02-02 | 6087.00 | 6176.00 | 6051.00 | 6100.00 | +1.84% | 201,000 |
| 2026-01-30 | 6069.00 | 6074.00 | 5989.00 | 5990.00 | -0.79% | 170,700 |
| 2026-01-29 | 5998.00 | 6074.00 | 5978.00 | 6038.00 | +0.28% | 247,900 |
| 2026-01-28 | 6083.00 | 6099.00 | 6020.00 | 6021.00 | -2.35% | 165,400 |
| 2026-01-27 | 6202.00 | 6234.00 | 6138.00 | 6166.00 | -1.28% | 131,300 |
| 2026-01-26 | 6253.00 | 6301.00 | 6181.00 | 6246.00 | -1.56% | 169,500 |
| 2026-01-23 | 6242.00 | 6402.00 | 6242.00 | 6345.00 | +2.39% | 198,400 |
| 2026-01-22 | 6194.00 | 6264.00 | 6150.00 | 6197.00 | +0.78% | 237,800 |
| 2026-01-21 | 6170.00 | 6184.00 | 6130.00 | 6149.00 | +0.15% | 158,600 |
| 2026-01-20 | 6133.00 | 6202.00 | 6120.00 | 6140.00 | -0.49% | 132,200 |
| 2026-01-19 | 6154.00 | 6189.00 | 6123.00 | 6170.00 | +0.28% | 142,500 |
| 2026-01-16 | 6048.00 | 6220.00 | 5995.00 | 6153.00 | +0.74% | 193,000 |
| 2026-01-15 | 6094.00 | 6170.00 | 6066.00 | 6108.00 | -0.81% | 129,700 |
| 2026-01-14 | 6138.00 | 6192.00 | 6049.00 | 6158.00 | +0.33% | 257,900 |
| 2026-01-13 | 6205.00 | 6214.00 | 6135.00 | 6138.00 | +2.16% | 232,800 |
| 2026-01-09 | 5958.00 | 6030.00 | 5912.00 | 6008.00 | +1.03% | 201,200 |
| 2026-01-08 | 5894.00 | 5956.00 | 5875.00 | 5947.00 | +0.98% | 163,600 |
| 2026-01-07 | 5833.00 | 5934.00 | 5824.00 | 5889.00 | -0.74% | 166,300 |
| 2026-01-06 | 5853.00 | 5973.00 | 5806.00 | 5933.00 | +1.89% | 171,200 |
| 2026-01-05 | 5779.00 | 5832.00 | 5753.00 | 5823.00 | +0.76% | 201,200 |
| 2025-12-30 | 5802.00 | 5825.00 | 5756.00 | 5779.00 | -0.12% | 166,500 |
| 2025-12-29 | 5819.00 | 5838.00 | 5770.00 | 5786.00 | -0.74% | 130,700 |
| 2025-12-26 | 5893.00 | 5893.00 | 5794.00 | 5829.00 | -0.39% | 109,000 |
| 2025-12-25 | 5871.00 | 5881.00 | 5808.00 | 5852.00 | +0.62% | 93,800 |
| 2025-12-24 | 5820.00 | 5849.00 | 5781.00 | 5816.00 | -0.46% | 97,300 |
| 2025-12-23 | 5774.00 | 5860.00 | 5765.00 | 5843.00 | +0.27% | 113,600 |
| 2025-12-22 | 5898.00 | 5900.00 | 5815.00 | 5827.00 | +0.29% | 170,800 |
| 2025-12-19 | 5800.00 | 5832.00 | 5777.00 | 5810.00 | +0.50% | 152,100 |
| 2025-12-18 | 5826.00 | 5852.00 | 5753.00 | 5781.00 | -0.77% | 149,200 |
| 2025-12-17 | 5818.00 | 5851.00 | 5755.00 | 5826.00 | +0.17% | 118,400 |
| 2025-12-16 | 5846.00 | 5867.00 | 5799.00 | 5816.00 | -0.36% | 156,100 |
| 2025-12-15 | 5826.00 | 5860.00 | 5759.00 | 5837.00 | -0.80% | 216,500 |
| 2025-12-12 | 5682.00 | 5919.00 | 5609.00 | 5884.00 | +7.33% | 493,600 |
| 2025-12-11 | 5559.00 | 5579.00 | 5471.00 | 5482.00 | -1.01% | 173,800 |
| 2025-12-10 | 5571.00 | 5577.00 | 5497.00 | 5538.00 | +0.02% | 215,900 |
| 2025-12-09 | 5620.00 | 5632.00 | 5501.00 | 5537.00 | -1.48% | 242,400 |
| 2025-12-08 | 5589.00 | 5640.00 | 5547.00 | 5620.00 | +1.65% | 231,200 |
| 2025-12-05 | 5503.00 | 5576.00 | 5484.00 | 5529.00 | -1.32% | 222,300 |
| 2025-12-04 | 5630.00 | 5636.00 | 5542.00 | 5603.00 | -0.73% | 187,500 |
| 2025-12-03 | 5614.00 | 5680.00 | 5574.00 | 5644.00 | +0.53% | 233,100 |
| 2025-12-02 | 5767.00 | 5773.00 | 5595.00 | 5614.00 | -3.69% | 174,900 |
| 2025-12-01 | 5816.00 | 5858.00 | 5796.00 | 5829.00 | +0.22% | 199,000 |
| 2025-11-28 | 5826.00 | 5830.00 | 5760.00 | 5816.00 | -0.51% | 175,000 |
| 2025-11-27 | 5855.00 | 5897.00 | 5793.00 | 5846.00 | +0.36% | 163,200 |
| 2025-11-26 | 5738.00 | 5835.00 | 5657.00 | 5825.00 | +2.18% | 183,400 |
| 2025-11-25 | 5700.00 | 5702.00 | 5621.00 | 5701.00 | +0.30% | 208,900 |
| 2025-11-21 | 5535.00 | 5684.00 | 5534.00 | 5684.00 | +2.69% | 224,600 |
| 2025-11-20 | 5585.00 | 5615.00 | 5492.00 | 5535.00 | +0.25% | 189,300 |
| 2025-11-19 | 5553.00 | 5596.00 | 5491.00 | 5521.00 | -0.41% | 200,400 |
| 2025-11-18 | 5523.00 | 5582.00 | 5513.00 | 5544.00 | -0.50% | 217,400 |
| 2025-11-17 | 5435.00 | 5573.00 | 5376.00 | 5572.00 | +1.62% | 178,000 |
| 2025-11-14 | 5514.00 | 5570.00 | 5450.00 | 5483.00 | -2.18% | 184,100 |
| 2025-11-13 | 5527.00 | 5645.00 | 5506.00 | 5605.00 | +1.08% | 214,700 |
| 2025-11-12 | 5437.00 | 5577.00 | 5383.00 | 5545.00 | +3.76% | 314,800 |
| 2025-11-11 | 5533.00 | 5533.00 | 5320.00 | 5344.00 | -2.96% | 284,300 |
| 2025-11-10 | 5488.00 | 5530.00 | 5436.00 | 5507.00 | +2.49% | 200,600 |
| 2025-11-07 | 5508.00 | 5558.00 | 5293.00 | 5373.00 | -2.31% | 264,800 |
| 2025-11-06 | 5453.00 | 5539.00 | 5424.00 | 5500.00 | +1.70% | 178,200 |
| 2025-11-05 | 5333.00 | 5420.00 | 5259.00 | 5408.00 | +1.12% | 183,000 |
| 2025-11-04 | 5243.00 | 5382.00 | 5234.00 | 5348.00 | +0.45% | 228,300 |
| 2025-10-31 | 5345.00 | 5354.00 | 5269.00 | 5324.00 | +0.70% | 198,200 |
| 2025-10-30 | 5277.00 | 5300.00 | 5175.00 | 5287.00 | +0.61% | 192,200 |
| 2025-10-29 | 5367.00 | 5409.00 | 5245.00 | 5255.00 | -2.58% | 157,500 |
| 2025-10-28 | 5468.00 | 5468.00 | 5361.00 | 5394.00 | -1.77% | 163,500 |
| 2025-10-27 | 5549.00 | 5627.00 | 5491.00 | 5491.00 | +0.22% | 211,900 |
| 2025-10-24 | 5457.00 | 5518.00 | 5450.00 | 5479.00 | +0.40% | 260,500 |
| 2025-10-23 | 5335.00 | 5493.00 | 5304.00 | 5457.00 | +2.58% | 165,900 |
| 2025-10-22 | 5348.00 | 5358.00 | 5315.00 | 5320.00 | +0.64% | 129,400 |
| 2025-10-21 | 5270.00 | 5344.00 | 5248.00 | 5286.00 | +0.06% | 165,900 |
| 2025-10-20 | 5280.00 | 5350.00 | 5271.00 | 5283.00 | +1.52% | 139,600 |
| 2025-10-17 | 5269.00 | 5312.00 | 5152.00 | 5204.00 | -1.01% | 257,200 |
| 2025-10-16 | 5271.00 | 5299.00 | 5204.00 | 5257.00 | +1.66% | 289,200 |
| 2025-10-15 | 5168.00 | 5197.00 | 5119.00 | 5171.00 | -0.06% | 183,700 |
| 2025-10-14 | 5064.00 | 5205.00 | 5060.00 | 5174.00 | +0.43% | 242,400 |
| 2025-10-10 | 5269.00 | 5296.00 | 5133.00 | 5152.00 | -3.68% | 297,200 |
| 2025-10-09 | 5400.00 | 5442.00 | 5284.00 | 5349.00 | -0.94% | 274,100 |
| 2025-10-08 | 5350.00 | 5439.00 | 5346.00 | 5400.00 | +0.78% | 186,900 |
| 2025-10-07 | 5369.00 | 5407.00 | 5331.00 | 5358.00 | -0.54% | 220,900 |
| 2025-10-06 | 5440.00 | 5467.00 | 5376.00 | 5387.00 | +1.56% | 217,000 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+8.75%). 가장 약한 달: 7월 (-3.51%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
TBS HOLDINGS,INC. (9401.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 5953.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
9401.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6634.00, 최저 5152.00 (2026-10-16 기준).
TBS HOLDINGS,INC.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 9401.T의 가장 강한 달은 11월(평균 +8.75%), 가장 약한 달은 7월(평균 -3.51%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.