ＴＨＫ(6481)の株価時系列情報
ＴＨＫ(6481)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 3,334 | 3,365 | 3,289 | 3,312 | 376,200 |
| 2024/04/22 | 3,300 | 3,333 | 3,280 | 3,304 | 505,400 |
| 2024/04/19 | 3,369 | 3,369 | 3,240 | 3,266 | 1,028,600 |
| 2024/04/18 | 3,427 | 3,468 | 3,399 | 3,434 | 281,300 |
| 2024/04/17 | 3,511 | 3,520 | 3,414 | 3,428 | 370,900 |
| 2024/04/16 | 3,500 | 3,529 | 3,450 | 3,481 | 570,200 |
| 2024/04/15 | 3,566 | 3,587 | 3,534 | 3,552 | 468,900 |
| 2024/04/12 | 3,620 | 3,640 | 3,569 | 3,588 | 346,200 |
| 2024/04/11 | 3,529 | 3,598 | 3,519 | 3,592 | 397,900 |
| 2024/04/10 | 3,580 | 3,597 | 3,562 | 3,577 | 370,900 |
| 2024/04/09 | 3,508 | 3,581 | 3,500 | 3,576 | 398,000 |
| 2024/04/08 | 3,543 | 3,547 | 3,482 | 3,497 | 607,700 |
| 2024/04/05 | 3,537 | 3,542 | 3,465 | 3,516 | 599,300 |
| 2024/04/04 | 3,553 | 3,628 | 3,529 | 3,606 | 698,400 |
| 2024/04/03 | 3,517 | 3,533 | 3,446 | 3,502 | 702,100 |
| 2024/04/02 | 3,622 | 3,634 | 3,530 | 3,535 | 880,900 |
| 2024/04/01 | 3,559 | 3,674 | 3,538 | 3,613 | 1,383,100 |
| 2024/03/29 | 3,525 | 3,547 | 3,476 | 3,531 | 601,900 |
| 2024/03/28 | 3,467 | 3,581 | 3,403 | 3,540 | 1,628,900 |
| 2024/03/27 | 3,420 | 3,420 | 3,375 | 3,397 | 801,900 |
| 2024/03/26 | 3,386 | 3,413 | 3,340 | 3,392 | 644,900 |
| 2024/03/25 | 3,341 | 3,381 | 3,332 | 3,351 | 518,600 |
| 2024/03/22 | 3,376 | 3,376 | 3,340 | 3,370 | 410,000 |
| 2024/03/21 | 3,383 | 3,395 | 3,323 | 3,341 | 534,600 |
| 2024/03/19 | 3,324 | 3,370 | 3,312 | 3,364 | 426,800 |
| 2024/03/18 | 3,282 | 3,343 | 3,256 | 3,341 | 389,500 |
| 2024/03/15 | 3,239 | 3,267 | 3,227 | 3,255 | 569,000 |
| 2024/03/14 | 3,300 | 3,306 | 3,227 | 3,274 | 413,000 |
| 2024/03/13 | 3,371 | 3,379 | 3,252 | 3,284 | 609,800 |
| 2024/03/12 | 3,313 | 3,329 | 3,200 | 3,329 | 1,009,300 |
| 2024/03/11 | 3,350 | 3,384 | 3,319 | 3,376 | 648,000 |
| 2024/03/08 | 3,426 | 3,462 | 3,390 | 3,441 | 617,600 |
| 2024/03/07 | 3,569 | 3,589 | 3,435 | 3,453 | 800,500 |
| 2024/03/06 | 3,404 | 3,448 | 3,387 | 3,429 | 495,600 |
| 2024/03/05 | 3,431 | 3,479 | 3,407 | 3,441 | 579,700 |
| 2024/03/04 | 3,370 | 3,446 | 3,361 | 3,407 | 769,700 |
| 2024/03/01 | 3,275 | 3,369 | 3,275 | 3,352 | 472,900 |
| 2024/02/29 | 3,260 | 3,306 | 3,242 | 3,294 | 800,400 |
| 2024/02/28 | 3,238 | 3,248 | 3,174 | 3,216 | 741,900 |
| 2024/02/27 | 3,201 | 3,313 | 3,201 | 3,280 | 801,300 |
| 2024/02/26 | 3,199 | 3,235 | 3,182 | 3,187 | 475,700 |
| 2024/02/22 | 3,164 | 3,195 | 3,137 | 3,184 | 755,600 |
| 2024/02/21 | 3,185 | 3,193 | 3,093 | 3,121 | 798,900 |
| 2024/02/20 | 3,092 | 3,200 | 3,068 | 3,194 | 670,600 |
| 2024/02/19 | 3,147 | 3,170 | 3,030 | 3,092 | 921,500 |
| 2024/02/16 | 3,140 | 3,160 | 3,090 | 3,123 | 1,483,900 |
| 2024/02/15 | 3,137 | 3,137 | 2,992 | 3,115 | 3,408,700 |
| 2024/02/14 | 2,797 | 2,797 | 2,618 | 2,637 | 1,014,900 |
| 2024/02/13 | 2,789 | 2,803 | 2,754 | 2,798 | 698,100 |
| 2024/02/09 | 2,730 | 2,783 | 2,730 | 2,774 | 484,400 |
| 2024/02/08 | 2,723 | 2,765 | 2,703 | 2,758 | 571,500 |
| 2024/02/07 | 2,712 | 2,733 | 2,675 | 2,691 | 588,000 |
| 2024/02/06 | 2,757 | 2,761 | 2,703 | 2,704 | 591,600 |
| 2024/02/05 | 2,810 | 2,810 | 2,777 | 2,778 | 456,400 |
| 2024/02/02 | 2,834 | 2,843 | 2,809 | 2,812 | 503,300 |
| 2024/02/01 | 2,824 | 2,834 | 2,791 | 2,822 | 448,500 |
| 2024/01/31 | 2,847 | 2,871 | 2,840 | 2,863 | 317,200 |
| 2024/01/30 | 2,910 | 2,924 | 2,878 | 2,882 | 375,200 |
| 2024/01/29 | 2,882 | 2,904 | 2,867 | 2,904 | 323,000 |
| 2024/01/26 | 2,861 | 2,887 | 2,856 | 2,874 | 320,600 |
| 2024/01/25 | 2,830 | 2,900 | 2,830 | 2,889 | 404,400 |
| 2024/01/24 | 2,872 | 2,877 | 2,827 | 2,846 | 420,400 |
| 2024/01/23 | 2,881 | 2,900 | 2,849 | 2,895 | 557,400 |
| 2024/01/22 | 2,820 | 2,886 | 2,820 | 2,880 | 513,200 |
| 2024/01/19 | 2,778 | 2,807 | 2,754 | 2,800 | 487,700 |
| 2024/01/18 | 2,757 | 2,762 | 2,712 | 2,718 | 622,800 |
| 2024/01/17 | 2,855 | 2,870 | 2,779 | 2,779 | 505,900 |
| 2024/01/16 | 2,896 | 2,900 | 2,848 | 2,852 | 403,700 |
| 2024/01/15 | 2,903 | 2,924 | 2,888 | 2,912 | 406,900 |
| 2024/01/12 | 2,939 | 2,940 | 2,876 | 2,906 | 692,000 |
| 2024/01/11 | 2,880 | 2,900 | 2,845 | 2,889 | 454,700 |
| 2024/01/10 | 2,818 | 2,863 | 2,806 | 2,844 | 469,400 |
| 2024/01/09 | 2,750 | 2,824 | 2,750 | 2,810 | 675,500 |
| 2024/01/05 | 2,761 | 2,778 | 2,725 | 2,735 | 494,400 |
| 2024/01/04 | 2,704 | 2,760 | 2,691 | 2,752 | 402,400 |
| 2023/12/29 | 2,768 | 2,786 | 2,743 | 2,765 | 405,200 |
| 2023/12/28 | 2,755 | 2,792 | 2,754 | 2,789 | 293,100 |
| 2023/12/27 | 2,786 | 2,812 | 2,784 | 2,792 | 447,500 |
| 2023/12/26 | 2,728 | 2,770 | 2,728 | 2,760 | 515,100 |
| 2023/12/25 | 2,760 | 2,777 | 2,704 | 2,724 | 849,200 |
| 2023/12/22 | 2,796 | 2,796 | 2,736 | 2,740 | 665,600 |
| 2023/12/21 | 2,773 | 2,787 | 2,758 | 2,781 | 624,000 |
| 2023/12/20 | 2,839 | 2,861 | 2,830 | 2,837 | 390,700 |
| 2023/12/19 | 2,831 | 2,849 | 2,799 | 2,836 | 370,600 |
| 2023/12/18 | 2,830 | 2,850 | 2,790 | 2,846 | 595,200 |
| 2023/12/15 | 2,808 | 2,880 | 2,806 | 2,880 | 709,300 |
| 2023/12/14 | 2,821 | 2,850 | 2,768 | 2,792 | 429,600 |
| 2023/12/13 | 2,818 | 2,843 | 2,797 | 2,834 | 436,800 |
| 2023/12/12 | 2,832 | 2,864 | 2,814 | 2,825 | 584,700 |
| 2023/12/11 | 2,828 | 2,846 | 2,800 | 2,811 | 349,800 |
| 2023/12/08 | 2,851 | 2,854 | 2,761 | 2,781 | 693,400 |
| 2023/12/07 | 2,929 | 2,942 | 2,876 | 2,878 | 358,000 |
| 2023/12/06 | 2,916 | 2,952 | 2,910 | 2,950 | 328,400 |
| 2023/12/05 | 2,949 | 2,978 | 2,916 | 2,916 | 444,000 |
| 2023/12/04 | 2,955 | 2,976 | 2,929 | 2,944 | 318,200 |
| 2023/12/01 | 2,958 | 2,971 | 2,946 | 2,951 | 286,500 |
| 2023/11/30 | 2,901 | 2,966 | 2,901 | 2,954 | 486,400 |
| 2023/11/29 | 2,877 | 2,924 | 2,869 | 2,907 | 321,000 |
| 2023/11/28 | 2,913 | 2,915 | 2,878 | 2,913 | 558,000 |
| 2023/11/27 | 3,005 | 3,010 | 2,905 | 2,911 | 826,800 |
| 2023/11/24 | 3,015 | 3,036 | 2,976 | 2,980 | 317,500 |
| 2023/11/22 | 2,955 | 2,996 | 2,951 | 2,980 | 297,400 |
| 2023/11/21 | 2,950 | 2,990 | 2,934 | 2,977 | 440,000 |
| 2023/11/20 | 2,902 | 2,999 | 2,901 | 2,958 | 981,100 |
| 2023/11/17 | 2,911 | 2,931 | 2,892 | 2,930 | 468,600 |
| 2023/11/16 | 2,918 | 2,956 | 2,908 | 2,928 | 822,500 |
| 2023/11/15 | 2,925 | 2,939 | 2,891 | 2,916 | 1,024,000 |
| 2023/11/14 | 2,914 | 2,932 | 2,855 | 2,879 | 921,300 |
| 2023/11/13 | 2,856 | 2,954 | 2,851 | 2,895 | 1,677,600 |
| 2023/11/10 | 2,774 | 2,774 | 2,720 | 2,770 | 620,700 |
| 2023/11/09 | 2,765 | 2,789 | 2,739 | 2,770 | 545,200 |
| 2023/11/08 | 2,762 | 2,796 | 2,716 | 2,736 | 956,800 |
| 2023/11/07 | 2,867 | 2,871 | 2,795 | 2,797 | 690,700 |
| 2023/11/06 | 2,828 | 2,887 | 2,822 | 2,850 | 1,088,200 |
| 2023/11/02 | 2,769 | 2,770 | 2,732 | 2,768 | 703,400 |
| 2023/11/01 | 2,720 | 2,772 | 2,707 | 2,752 | 941,500 |
| 2023/10/31 | 2,689 | 2,700 | 2,630 | 2,670 | 974,900 |
| 2023/10/30 | 2,699 | 2,725 | 2,686 | 2,696 | 514,600 |
| 2023/10/27 | 2,701 | 2,731 | 2,692 | 2,731 | 423,700 |
| 2023/10/26 | 2,701 | 2,715 | 2,661 | 2,671 | 458,100 |
| 2023/10/25 | 2,750 | 2,756 | 2,713 | 2,719 | 389,700 |
| 2023/10/24 | 2,693 | 2,730 | 2,639 | 2,720 | 500,400 |
| 2023/10/23 | 2,709 | 2,716 | 2,685 | 2,704 | 360,000 |
| 2023/10/20 | 2,734 | 2,745 | 2,712 | 2,731 | 364,600 |
| 2023/10/19 | 2,737 | 2,769 | 2,723 | 2,750 | 439,600 |
| 2023/10/18 | 2,798 | 2,818 | 2,781 | 2,799 | 565,100 |
| 2023/10/17 | 2,805 | 2,852 | 2,787 | 2,796 | 525,200 |
| 2023/10/16 | 2,796 | 2,828 | 2,773 | 2,782 | 788,100 |
| 2023/10/13 | 2,819 | 2,839 | 2,807 | 2,825 | 704,800 |
| 2023/10/12 | 2,738 | 2,845 | 2,734 | 2,819 | 919,300 |
| 2023/10/11 | 2,720 | 2,731 | 2,697 | 2,714 | 489,200 |
| 2023/10/10 | 2,733 | 2,758 | 2,725 | 2,737 | 457,000 |
| 2023/10/06 | 2,685 | 2,705 | 2,665 | 2,693 | 684,000 |
| 2023/10/05 | 2,651 | 2,719 | 2,648 | 2,702 | 638,800 |
| 2023/10/04 | 2,647 | 2,675 | 2,628 | 2,660 | 793,000 |
| 2023/10/03 | 2,750 | 2,750 | 2,665 | 2,673 | 860,000 |
| 2023/10/02 | 2,767 | 2,808 | 2,749 | 2,754 | 721,500 |
| 2023/09/29 | 2,752 | 2,763 | 2,720 | 2,734 | 606,900 |
| 2023/09/28 | 2,747 | 2,775 | 2,719 | 2,745 | 520,900 |
| 2023/09/27 | 2,747 | 2,765 | 2,711 | 2,765 | 809,000 |
| 2023/09/26 | 2,745 | 2,794 | 2,739 | 2,772 | 1,069,500 |
| 2023/09/25 | 2,727 | 2,744 | 2,714 | 2,736 | 450,600 |
| 2023/09/22 | 2,667 | 2,717 | 2,664 | 2,697 | 590,900 |
| 2023/09/21 | 2,740 | 2,749 | 2,702 | 2,715 | 394,000 |
| 2023/09/20 | 2,749 | 2,782 | 2,739 | 2,760 | 774,500 |
| 2023/09/19 | 2,718 | 2,742 | 2,694 | 2,725 | 662,600 |
| 2023/09/15 | 2,728 | 2,740 | 2,709 | 2,726 | 940,800 |
| 2023/09/14 | 2,723 | 2,727 | 2,687 | 2,703 | 486,800 |
| 2023/09/13 | 2,740 | 2,744 | 2,709 | 2,722 | 442,400 |
| 2023/09/12 | 2,677 | 2,740 | 2,677 | 2,739 | 661,700 |
| 2023/09/11 | 2,616 | 2,660 | 2,616 | 2,658 | 658,300 |
| 2023/09/08 | 2,603 | 2,629 | 2,596 | 2,610 | 607,900 |
| 2023/09/07 | 2,673 | 2,674 | 2,621 | 2,640 | 606,700 |
| 2023/09/06 | 2,696 | 2,718 | 2,689 | 2,698 | 349,600 |
| 2023/09/05 | 2,691 | 2,704 | 2,668 | 2,703 | 383,200 |
| 2023/09/04 | 2,691 | 2,693 | 2,663 | 2,691 | 524,300 |
| 2023/09/01 | 2,636 | 2,678 | 2,621 | 2,676 | 646,800 |
| 2023/08/31 | 2,681 | 2,691 | 2,658 | 2,666 | 528,800 |
| 2023/08/30 | 2,699 | 2,705 | 2,680 | 2,700 | 418,100 |
| 2023/08/29 | 2,690 | 2,695 | 2,652 | 2,671 | 638,700 |
| 2023/08/28 | 2,698 | 2,701 | 2,672 | 2,687 | 617,600 |
| 2023/08/25 | 2,680 | 2,685 | 2,655 | 2,671 | 307,900 |
| 2023/08/24 | 2,691 | 2,708 | 2,681 | 2,699 | 372,200 |
| 2023/08/23 | 2,644 | 2,686 | 2,628 | 2,686 | 533,300 |
| 2023/08/22 | 2,639 | 2,655 | 2,605 | 2,655 | 542,500 |
| 2023/08/21 | 2,630 | 2,653 | 2,608 | 2,638 | 770,000 |
| 2023/08/18 | 2,572 | 2,640 | 2,570 | 2,630 | 522,200 |
| 2023/08/17 | 2,579 | 2,621 | 2,556 | 2,619 | 662,200 |
| 2023/08/16 | 2,574 | 2,605 | 2,568 | 2,596 | 717,200 |
| 2023/08/15 | 2,631 | 2,637 | 2,598 | 2,611 | 759,000 |
| 2023/08/14 | 2,694 | 2,714 | 2,598 | 2,613 | 899,500 |
| 2023/08/10 | 2,630 | 2,718 | 2,602 | 2,718 | 957,200 |
| 2023/08/09 | 2,632 | 2,681 | 2,587 | 2,622 | 1,903,300 |
| 2023/08/08 | 2,688 | 2,701 | 2,661 | 2,682 | 919,600 |
| 2023/08/07 | 2,650 | 2,709 | 2,627 | 2,709 | 587,200 |
| 2023/08/04 | 2,669 | 2,698 | 2,652 | 2,683 | 428,800 |
| 2023/08/03 | 2,760 | 2,764 | 2,673 | 2,675 | 946,000 |
| 2023/08/02 | 2,816 | 2,846 | 2,792 | 2,799 | 574,800 |
| 2023/08/01 | 2,861 | 2,868 | 2,827 | 2,840 | 415,400 |
| 2023/07/31 | 2,880 | 2,880 | 2,815 | 2,845 | 993,500 |
| 2023/07/28 | 2,882 | 2,882 | 2,811 | 2,858 | 1,311,000 |
| 2023/07/27 | 2,933 | 2,934 | 2,884 | 2,932 | 817,000 |
| 2023/07/26 | 2,946 | 2,972 | 2,928 | 2,946 | 1,207,000 |
| 2023/07/25 | 2,844 | 2,916 | 2,833 | 2,912 | 836,200 |
| 2023/07/24 | 2,877 | 2,877 | 2,834 | 2,844 | 474,600 |
| 2023/07/21 | 2,815 | 2,860 | 2,811 | 2,832 | 659,800 |
| 2023/07/20 | 2,829 | 2,848 | 2,811 | 2,818 | 417,000 |
| 2023/07/19 | 2,826 | 2,850 | 2,815 | 2,850 | 498,200 |
| 2023/07/18 | 2,820 | 2,846 | 2,813 | 2,844 | 339,800 |
| 2023/07/14 | 2,804 | 2,827 | 2,784 | 2,806 | 434,200 |
| 2023/07/13 | 2,800 | 2,830 | 2,791 | 2,823 | 556,200 |
| 2023/07/12 | 2,816 | 2,816 | 2,749 | 2,769 | 425,200 |
| 2023/07/11 | 2,858 | 2,858 | 2,815 | 2,818 | 457,400 |
| 2023/07/10 | 2,823 | 2,854 | 2,805 | 2,829 | 613,300 |
| 2023/07/07 | 2,822 | 2,850 | 2,811 | 2,811 | 510,800 |
| 2023/07/06 | 2,859 | 2,866 | 2,827 | 2,828 | 606,300 |
| 2023/07/05 | 2,917 | 2,917 | 2,883 | 2,890 | 413,600 |
| 2023/07/04 | 2,988 | 2,998 | 2,929 | 2,930 | 529,800 |
| 2023/07/03 | 2,995 | 3,034 | 2,994 | 3,006 | 511,000 |
| 2023/06/30 | 2,988 | 2,989 | 2,925 | 2,945 | 361,100 |