日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 3,350 3,365 3,320 3,330 329,800
2020/12/29 3,255 3,350 3,250 3,330 560,300
2020/12/28 3,270 3,275 3,215 3,250 411,100
2020/12/25 3,230 3,275 3,225 3,255 175,200
2020/12/24 3,245 3,290 3,225 3,235 235,700
2020/12/23 3,280 3,300 3,215 3,245 450,000
2020/12/22 3,265 3,280 3,210 3,225 500,900
2020/12/21 3,295 3,350 3,285 3,305 346,200
2020/12/18 3,300 3,325 3,280 3,290 634,600
2020/12/17 3,365 3,370 3,310 3,315 575,000
2020/12/16 3,340 3,370 3,315 3,350 558,400
2020/12/15 3,315 3,355 3,285 3,320 443,300
2020/12/14 3,335 3,375 3,305 3,310 479,100
2020/12/11 3,400 3,425 3,290 3,320 566,700
2020/12/10 3,465 3,480 3,410 3,410 542,600
2020/12/09 3,400 3,465 3,395 3,455 376,300
2020/12/08 3,340 3,410 3,335 3,395 397,100
2020/12/07 3,460 3,480 3,385 3,400 442,600
2020/12/04 3,340 3,405 3,330 3,390 280,100
2020/12/03 3,395 3,420 3,375 3,395 372,200
2020/12/02 3,415 3,465 3,370 3,410 823,200
2020/12/01 3,255 3,385 3,245 3,355 865,500
2020/11/30 3,270 3,340 3,215 3,225 918,400
2020/11/27 3,250 3,270 3,205 3,250 507,700
2020/11/26 3,145 3,250 3,130 3,230 731,700
2020/11/25 3,100 3,195 3,085 3,165 899,300
2020/11/24 3,050 3,055 3,015 3,040 739,100
2020/11/20 2,995 3,025 2,958 2,988 899,100
2020/11/19 3,000 3,065 2,995 3,035 532,000
2020/11/18 3,030 3,050 3,000 3,020 335,100
2020/11/17 3,070 3,105 3,040 3,050 508,600
2020/11/16 3,070 3,090 3,045 3,070 494,100
2020/11/13 3,090 3,090 2,945 3,015 742,300
2020/11/12 2,960 3,130 2,958 3,120 1,026,400
2020/11/11 3,100 3,140 3,050 3,100 1,160,900
2020/11/10 3,075 3,155 3,005 3,045 1,312,600
2020/11/09 2,939 2,953 2,926 2,933 674,300
2020/11/06 2,867 2,890 2,843 2,872 420,000
2020/11/05 2,828 2,868 2,799 2,838 793,900
2020/11/04 2,898 2,918 2,811 2,826 674,500
2020/11/02 2,780 2,845 2,780 2,798 432,100
2020/10/30 2,760 2,788 2,730 2,749 865,000
2020/10/29 2,715 2,744 2,702 2,730 539,100
2020/10/28 2,771 2,791 2,759 2,783 316,900
2020/10/27 2,831 2,833 2,771 2,804 482,700
2020/10/26 2,890 2,906 2,847 2,861 413,000
2020/10/23 2,860 2,911 2,840 2,901 724,500
2020/10/22 2,786 2,870 2,780 2,865 943,400
2020/10/21 2,701 2,812 2,698 2,796 924,900
2020/10/20 2,633 2,659 2,625 2,658 340,900
2020/10/19 2,641 2,679 2,638 2,665 256,100
2020/10/16 2,643 2,648 2,604 2,611 266,900
2020/10/15 2,674 2,674 2,614 2,635 385,300
2020/10/14 2,710 2,710 2,666 2,676 508,600
2020/10/13 2,680 2,746 2,663 2,737 528,900
2020/10/12 2,703 2,704 2,650 2,656 491,300
2020/10/09 2,717 2,723 2,671 2,702 548,900
2020/10/08 2,713 2,720 2,678 2,706 876,400
2020/10/07 2,655 2,723 2,644 2,712 485,300
2020/10/06 2,653 2,697 2,647 2,692 451,200
2020/10/05 2,654 2,706 2,631 2,640 409,000
2020/10/02 2,629 2,644 2,563 2,585 720,100
2020/09/30 2,666 2,708 2,626 2,629 644,900
2020/09/29 2,648 2,683 2,621 2,663 514,300
2020/09/28 2,611 2,651 2,608 2,651 547,000
2020/09/25 2,582 2,603 2,558 2,582 462,100
2020/09/24 2,629 2,633 2,548 2,562 633,900
2020/09/23 2,661 2,665 2,623 2,659 651,000
2020/09/18 2,668 2,685 2,649 2,678 728,700
2020/09/17 2,677 2,697 2,648 2,667 474,900
2020/09/16 2,700 2,709 2,681 2,692 475,500
2020/09/15 2,748 2,761 2,715 2,728 647,600
2020/09/14 2,741 2,804 2,727 2,768 1,003,200
2020/09/11 2,720 2,744 2,685 2,739 981,000
2020/09/10 2,689 2,711 2,668 2,699 920,700
2020/09/09 2,602 2,637 2,585 2,624 713,700
2020/09/08 2,590 2,649 2,589 2,649 1,003,800
2020/09/07 2,497 2,560 2,484 2,553 540,500
2020/09/04 2,491 2,509 2,475 2,495 501,600
2020/09/03 2,580 2,589 2,553 2,556 584,000
2020/09/02 2,531 2,563 2,525 2,541 667,200
2020/09/01 2,479 2,514 2,471 2,506 465,600
2020/08/31 2,530 2,533 2,475 2,486 1,029,400
2020/08/28 2,482 2,565 2,450 2,485 1,199,300
2020/08/27 2,470 2,483 2,450 2,472 1,034,300
2020/08/26 2,405 2,456 2,405 2,446 660,200
2020/08/25 2,338 2,436 2,338 2,416 1,211,300
2020/08/24 2,335 2,336 2,290 2,327 919,500
2020/08/21 2,379 2,427 2,337 2,347 768,400
2020/08/20 2,439 2,456 2,345 2,354 871,700
2020/08/19 2,431 2,463 2,414 2,462 415,500
2020/08/18 2,455 2,467 2,423 2,465 670,700
2020/08/17 2,521 2,546 2,504 2,505 492,100
2020/08/14 2,537 2,558 2,530 2,539 744,800
2020/08/13 2,573 2,594 2,530 2,561 661,900
2020/08/12 2,498 2,569 2,493 2,545 1,108,500
2020/08/11 2,400 2,484 2,383 2,460 1,285,900
2020/08/07 2,260 2,393 2,260 2,359 1,952,300
2020/08/06 2,563 2,563 2,438 2,460 1,692,400
2020/08/05 2,505 2,546 2,488 2,539 810,000
2020/08/04 2,486 2,548 2,481 2,546 683,100
2020/08/03 2,441 2,475 2,432 2,448 736,300
2020/07/31 2,521 2,525 2,447 2,457 918,300
2020/07/30 2,593 2,612 2,547 2,547 1,323,600
2020/07/29 2,625 2,631 2,537 2,570 1,049,000
2020/07/28 2,693 2,733 2,679 2,683 513,900
2020/07/27 2,715 2,715 2,652 2,694 526,200
2020/07/22 2,739 2,750 2,711 2,722 289,300
2020/07/21 2,752 2,775 2,726 2,748 367,600
2020/07/20 2,764 2,776 2,722 2,764 372,800
2020/07/17 2,766 2,799 2,730 2,737 454,400
2020/07/16 2,780 2,788 2,710 2,745 837,000
2020/07/15 2,782 2,817 2,779 2,800 618,500
2020/07/14 2,755 2,755 2,715 2,725 514,500
2020/07/13 2,730 2,775 2,730 2,756 638,100
2020/07/10 2,758 2,758 2,678 2,678 754,900
2020/07/09 2,718 2,738 2,690 2,708 599,600
2020/07/08 2,743 2,774 2,704 2,719 840,900
2020/07/07 2,754 2,810 2,739 2,774 576,000
2020/07/06 2,649 2,781 2,631 2,762 951,400
2020/07/03 2,665 2,675 2,619 2,656 464,600
2020/07/02 2,645 2,664 2,599 2,635 673,700
2020/07/01 2,677 2,697 2,643 2,658 675,000
2020/06/30 2,698 2,715 2,657 2,664 874,200
2020/06/29 2,610 2,636 2,588 2,607 692,700
2020/06/26 2,673 2,686 2,642 2,684 637,400
2020/06/25 2,670 2,680 2,643 2,674 566,100
2020/06/24 2,740 2,745 2,697 2,709 700,200
2020/06/23 2,785 2,798 2,721 2,765 657,900
2020/06/22 2,752 2,772 2,733 2,749 386,000
2020/06/19 2,796 2,819 2,741 2,768 991,500
2020/06/18 2,777 2,807 2,740 2,795 712,400
2020/06/17 2,788 2,839 2,762 2,820 639,200
2020/06/16 2,785 2,834 2,749 2,804 945,800
2020/06/15 2,757 2,765 2,634 2,648 1,405,900
2020/06/12 2,792 2,815 2,735 2,807 1,346,200
2020/06/11 2,909 2,937 2,885 2,886 817,900
2020/06/10 2,940 2,975 2,901 2,959 659,400
2020/06/09 2,951 2,998 2,916 2,951 830,300
2020/06/08 3,065 3,065 2,944 2,965 1,238,400
2020/06/05 3,050 3,055 2,986 3,015 879,900
2020/06/04 3,100 3,125 2,955 3,045 815,700
2020/06/03 3,085 3,110 3,050 3,065 1,001,200
2020/06/02 2,965 3,030 2,946 2,990 1,329,500
2020/06/01 2,849 2,896 2,833 2,866 853,200
2020/05/29 2,900 2,921 2,800 2,800 2,650,900
2020/05/28 3,070 3,070 2,945 2,989 1,209,400
2020/05/27 3,030 3,145 3,015 3,040 1,478,400
2020/05/26 2,900 3,030 2,836 3,005 3,178,300
2020/05/25 2,654 2,689 2,618 2,661 878,100
2020/05/22 2,613 2,620 2,568 2,593 615,300
2020/05/21 2,650 2,672 2,594 2,617 782,900
2020/05/20 2,670 2,670 2,638 2,647 536,100
2020/05/19 2,636 2,671 2,616 2,648 728,400
2020/05/18 2,570 2,570 2,521 2,555 655,200
2020/05/15 2,610 2,640 2,567 2,570 859,000
2020/05/14 2,570 2,579 2,508 2,518 718,500
2020/05/13 2,567 2,627 2,567 2,607 815,200
2020/05/12 2,666 2,670 2,620 2,640 508,800
2020/05/11 2,649 2,712 2,629 2,688 851,600
2020/05/08 2,594 2,632 2,578 2,604 1,067,700
2020/05/07 2,507 2,570 2,505 2,544 895,800
2020/05/01 2,565 2,568 2,512 2,530 829,300
2020/04/30 2,615 2,636 2,571 2,607 1,292,700
2020/04/28 2,471 2,500 2,442 2,494 874,300
2020/04/27 2,408 2,457 2,395 2,445 871,400
2020/04/24 2,386 2,390 2,356 2,376 635,400
2020/04/23 2,372 2,417 2,362 2,407 625,400
2020/04/22 2,334 2,355 2,310 2,351 846,800
2020/04/21 2,384 2,420 2,358 2,368 602,200
2020/04/20 2,428 2,458 2,413 2,420 732,400
2020/04/17 2,400 2,448 2,380 2,413 880,200
2020/04/16 2,366 2,375 2,323 2,323 823,300
2020/04/15 2,474 2,482 2,402 2,411 984,200
2020/04/14 2,326 2,446 2,315 2,426 1,474,900
2020/04/13 2,336 2,352 2,306 2,309 1,009,300
2020/04/10 2,341 2,369 2,269 2,352 1,244,100
2020/04/09 2,234 2,257 2,206 2,250 1,040,900
2020/04/08 2,127 2,232 2,112 2,197 1,119,400
2020/04/07 2,196 2,248 2,103 2,157 1,480,400
2020/04/06 2,000 2,109 1,965 2,100 1,130,700
2020/04/03 2,053 2,087 1,989 2,004 955,400
2020/04/02 2,074 2,106 2,043 2,064 1,205,100
2020/04/01 2,115 2,226 2,091 2,111 954,200
2020/03/31 2,253 2,303 2,181 2,212 1,260,000
2020/03/30 2,225 2,261 2,164 2,227 1,216,500
2020/03/27 2,380 2,380 2,236 2,300 1,344,400
2020/03/26 2,228 2,310 2,188 2,253 1,296,200
2020/03/25 2,294 2,317 2,236 2,303 1,758,400
2020/03/24 2,072 2,111 2,032 2,081 2,170,600
2020/03/23 1,956 2,024 1,881 1,982 2,264,900
2020/03/19 2,101 2,141 1,925 1,969 2,450,200
2020/03/18 1,963 2,048 1,909 1,961 1,855,400
2020/03/17 1,759 1,946 1,730 1,931 2,507,900
2020/03/16 1,864 1,915 1,776 1,781 1,632,000
2020/03/13 1,750 1,892 1,727 1,828 2,065,100
2020/03/12 1,992 2,021 1,885 1,894 1,701,800
2020/03/11 2,084 2,179 2,066 2,068 1,505,500
2020/03/10 2,042 2,093 1,959 2,066 2,084,700
2020/03/09 2,174 2,193 2,066 2,092 1,600,300
2020/03/06 2,350 2,368 2,292 2,318 725,100
2020/03/05 2,444 2,444 2,383 2,403 814,800
2020/03/04 2,360 2,429 2,345 2,412 797,400
2020/03/03 2,499 2,506 2,404 2,404 938,200
2020/03/02 2,398 2,498 2,393 2,441 1,722,300
2020/02/28 2,470 2,499 2,431 2,473 1,412,300
2020/02/27 2,600 2,614 2,519 2,551 1,246,100
2020/02/26 2,599 2,637 2,564 2,627 1,255,400
2020/02/25 2,555 2,673 2,554 2,640 1,542,100
2020/02/21 2,761 2,797 2,755 2,755 823,300
2020/02/20 2,766 2,832 2,745 2,762 1,181,500
2020/02/19 2,760 2,772 2,703 2,736 1,174,600
2020/02/18 2,839 2,843 2,733 2,738 1,255,800
2020/02/17 2,856 2,907 2,849 2,886 1,416,500
2020/02/14 2,903 2,932 2,806 2,871 1,564,500
2020/02/13 2,915 2,921 2,838 2,853 998,800
2020/02/12 2,876 2,923 2,870 2,904 801,300
2020/02/10 2,853 2,897 2,851 2,874 503,200
2020/02/07 2,929 2,942 2,883 2,911 556,400
2020/02/06 2,925 2,946 2,892 2,927 767,600
2020/02/05 2,880 2,897 2,821 2,840 724,900
2020/02/04 2,789 2,822 2,777 2,806 508,800
2020/02/03 2,746 2,834 2,742 2,824 803,100
2020/01/31 2,887 2,893 2,810 2,816 977,700
2020/01/30 2,928 2,940 2,807 2,843 699,000
2020/01/29 2,925 2,944 2,881 2,923 664,900
2020/01/28 2,850 2,895 2,825 2,891 1,081,200
2020/01/27 2,963 3,005 2,941 2,946 1,086,700
2020/01/24 3,115 3,115 3,075 3,095 482,800
2020/01/23 3,080 3,090 3,050 3,085 608,900
2020/01/22 3,090 3,140 3,080 3,115 716,000
2020/01/21 3,210 3,220 3,125 3,140 587,800
2020/01/20 3,180 3,270 3,180 3,220 660,800
2020/01/17 3,270 3,285 3,180 3,190 1,491,600
2020/01/16 3,130 3,140 3,065 3,105 900,300
2020/01/15 3,150 3,150 3,105 3,140 604,100
2020/01/14 3,110 3,170 3,095 3,170 959,800
2020/01/10 2,972 3,100 2,972 3,085 1,075,700
2020/01/09 2,896 2,963 2,893 2,942 1,115,400
2020/01/08 2,810 2,840 2,778 2,829 1,280,800
2020/01/07 2,880 2,917 2,872 2,897 704,000
2020/01/06 2,868 2,883 2,832 2,870 1,199,900

このページの先頭へ