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

ＴＭＨ(280A)の株価時系列情報

ＴＭＨ(280A)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
2026/06/19 2,298 2,337 2,117 2,240 103,200
2026/06/18 2,150 2,360 2,115 2,288 139,600
2026/06/17 2,000 2,157 1,972 2,116 77,100
2026/06/16 2,028 2,032 1,942 1,971 59,100
2026/06/15 1,982 2,049 1,925 1,963 72,800
2026/06/12 1,961 2,026 1,875 1,902 107,500
2026/06/11 1,912 2,000 1,857 1,922 107,100
2026/06/10 2,029 2,057 1,901 2,042 153,900
2026/06/09 2,326 2,354 2,102 2,114 91,900
2026/06/08 2,150 2,289 2,060 2,226 132,000
2026/06/05 2,429 2,429 2,282 2,300 122,800
2026/06/04 2,360 2,496 2,314 2,479 135,100
2026/06/03 2,401 2,429 2,301 2,384 126,000
2026/06/02 2,351 2,399 2,151 2,377 194,300
2026/06/01 2,734 2,758 2,365 2,375 335,800
2026/05/29 2,625 2,981 2,587 2,820 496,300
2026/05/28 2,498 2,719 2,280 2,501 374,400
2026/05/27 2,749 3,300 2,400 2,498 1,163,700
2026/05/26 2,520 2,820 2,341 2,799 998,400
2026/05/25 2,050 2,320 2,000 2,320 385,300
2026/05/22 1,799 2,112 1,726 1,920 473,400
2026/05/21 1,682 1,772 1,613 1,712 131,600
2026/05/20 1,815 1,819 1,662 1,674 61,700
2026/05/19 1,774 1,774 1,652 1,736 58,400
2026/05/18 1,771 1,824 1,747 1,768 97,200
2026/05/15 1,651 1,720 1,632 1,681 42,300
2026/05/14 1,723 1,770 1,645 1,660 48,500
2026/05/13 1,745 1,760 1,611 1,754 89,800
2026/05/12 1,753 1,835 1,711 1,749 150,700
2026/05/11 1,656 1,705 1,595 1,640 111,700
2026/05/08 1,544 1,638 1,518 1,616 118,600
2026/05/07 1,444 1,545 1,419 1,545 58,400
2026/05/01 1,413 1,416 1,387 1,402 12,000
2026/04/30 1,394 1,428 1,378 1,393 29,300
2026/04/28 1,387 1,408 1,382 1,404 12,600
2026/04/27 1,386 1,425 1,369 1,389 22,900
2026/04/24 1,377 1,421 1,377 1,392 21,100
2026/04/23 1,347 1,432 1,347 1,358 48,200
2026/04/22 1,328 1,347 1,315 1,344 12,200
2026/04/21 1,340 1,375 1,322 1,328 27,800
2026/04/20 1,337 1,345 1,323 1,340 23,000
2026/04/17 1,324 1,350 1,318 1,337 25,000
2026/04/16 1,314 1,365 1,282 1,309 73,000
2026/04/15 1,335 1,367 1,254 1,300 166,000
2026/04/14 1,559 1,578 1,513 1,563 69,300
2026/04/13 1,550 1,560 1,490 1,535 32,100
2026/04/10 1,563 1,577 1,518 1,543 27,000
2026/04/09 1,536 1,580 1,492 1,578 41,100
2026/04/08 1,520 1,543 1,506 1,536 24,100
2026/04/07 1,511 1,545 1,490 1,497 29,100
2026/04/06 1,492 1,516 1,465 1,499 8,900
2026/04/03 1,445 1,483 1,442 1,462 8,500
2026/03/27 1,470 1,501 1,452 1,500 13,500
2026/03/26 1,504 1,532 1,481 1,481 9,300
2026/03/25 1,498 1,546 1,498 1,503 28,700
2026/03/24 1,529 1,529 1,451 1,473 23,700
2026/03/23 1,488 1,513 1,443 1,499 31,500
2026/03/19 1,552 1,552 1,487 1,528 26,900
2026/03/18 1,426 1,554 1,426 1,554 38,000
2026/03/17 1,436 1,450 1,411 1,412 12,500
2026/03/16 1,493 1,495 1,408 1,440 15,400
2026/03/13 1,470 1,496 1,427 1,449 24,400
2026/03/12 1,522 1,529 1,457 1,529 19,200
2026/03/11 1,532 1,570 1,501 1,510 25,800
2026/03/10 1,446 1,540 1,446 1,532 23,200
2026/03/09 1,443 1,455 1,401 1,425 37,400
2026/03/06 1,462 1,520 1,455 1,513 29,400
2026/03/05 1,444 1,495 1,430 1,461 23,700
2026/03/04 1,407 1,426 1,322 1,340 51,100
2026/03/03 1,470 1,502 1,450 1,460 25,500
2026/03/02 1,530 1,538 1,483 1,487 49,000
2026/02/27 1,532 1,588 1,532 1,563 42,300
2026/02/26 1,540 1,553 1,521 1,530 21,200
2026/02/25 1,483 1,578 1,483 1,530 54,700
2026/02/24 1,505 1,510 1,468 1,483 36,200
2026/02/20 1,510 1,520 1,492 1,515 30,700
2026/02/19 1,601 1,615 1,465 1,510 108,600
2026/02/18 1,415 1,514 1,415 1,498 54,200
2026/02/17 1,408 1,435 1,391 1,415 39,500
2026/02/16 1,446 1,446 1,404 1,407 17,000
2026/02/13 1,455 1,455 1,405 1,420 30,300
2026/02/12 1,422 1,465 1,422 1,441 30,000
2026/02/10 1,411 1,443 1,395 1,417 26,200
2026/02/09 1,438 1,438 1,387 1,392 47,300
2026/02/06 1,400 1,440 1,355 1,408 48,500
2026/02/05 1,342 1,414 1,325 1,414 45,000
2026/02/04 1,330 1,344 1,290 1,342 31,400
2026/02/03 1,310 1,333 1,305 1,315 30,900
2026/02/02 1,360 1,364 1,276 1,283 95,000
2026/01/30 1,320 1,360 1,291 1,360 34,000
2026/01/29 1,330 1,330 1,297 1,325 47,200
2026/01/28 1,359 1,360 1,319 1,336 44,600
2026/01/27 1,366 1,366 1,316 1,323 54,000
2026/01/26 1,418 1,420 1,370 1,370 41,100
2026/01/23 1,410 1,419 1,386 1,408 25,100
2026/01/22 1,423 1,468 1,386 1,410 53,900
2026/01/21 1,464 1,495 1,431 1,444 38,800
2026/01/20 1,534 1,587 1,487 1,504 82,200
2026/01/19 1,547 1,597 1,490 1,504 104,600
2026/01/16 1,583 1,630 1,500 1,545 202,600
2026/01/15 1,291 1,496 1,291 1,473 244,300
2026/01/14 1,321 1,349 1,291 1,312 51,200
2026/01/13 1,339 1,348 1,292 1,321 76,200
2026/01/09 1,280 1,329 1,280 1,300 54,000
2026/01/08 1,339 1,339 1,277 1,277 69,700
2026/01/07 1,374 1,397 1,301 1,327 107,700
2026/01/06 1,414 1,464 1,321 1,368 247,000
2026/01/05 1,551 1,770 1,361 1,398 1,599,200
2025/12/30 1,302 1,512 1,258 1,512 1,038,200
2025/12/29 1,247 1,435 1,185 1,212 696,200
2025/12/26 1,000 1,135 1,000 1,135 54,300
2025/12/25 956 985 947 985 18,500
2025/12/24 959 960 942 954 16,600
2025/12/23 929 960 915 952 29,900
2025/12/22 930 936 917 929 25,100
2025/12/19 954 959 920 925 60,200
2025/12/18 1,011 1,011 939 939 63,000
2025/12/17 983 1,013 980 1,000 8,100
2025/12/16 1,010 1,010 971 981 14,900
2025/12/15 921 995 920 995 31,600
2025/12/12 930 930 913 921 10,000
2025/12/11 909 934 906 921 23,000
2025/12/10 890 925 890 910 17,900
2025/12/09 895 896 885 890 7,600
2025/12/08 887 897 880 896 16,900
2025/12/05 896 910 886 891 12,400
2025/12/04 880 897 880 890 15,600
2025/12/03 883 884 871 884 10,900
2025/12/02 897 897 871 883 22,400
2025/12/01 935 935 899 901 32,300
2025/11/28 939 970 934 935 11,500
2025/11/27 916 950 916 939 10,900
2025/11/26 915 931 900 916 11,800
2025/11/25 961 963 892 911 38,300
2025/11/21 931 955 930 955 15,700
2025/11/20 985 1,008 944 952 37,100
2025/11/19 997 997 966 966 12,100
2025/11/18 997 1,000 985 986 8,600
2025/11/17 1,003 1,009 991 997 9,200
2025/11/14 1,032 1,032 991 1,001 26,300
2025/11/13 1,045 1,046 1,032 1,032 4,000
2025/11/12 1,024 1,045 1,020 1,045 7,200
2025/11/11 1,041 1,041 1,024 1,025 4,500
2025/11/10 1,043 1,050 1,028 1,028 7,000
2025/11/07 1,041 1,048 1,035 1,043 11,000
2025/11/06 1,056 1,060 1,037 1,037 8,300
2025/11/05 1,086 1,086 1,038 1,058 18,800
2025/11/04 1,058 1,100 1,058 1,090 15,700
2025/10/31 1,033 1,060 1,026 1,050 14,100
2025/10/30 1,001 1,034 1,001 1,029 22,900
2025/10/29 1,012 1,018 1,000 1,000 21,500
2025/10/28 1,044 1,044 1,012 1,017 20,200
2025/10/27 1,061 1,073 1,048 1,048 6,700
2025/10/24 1,069 1,080 1,044 1,062 24,700
2025/10/23 1,091 1,091 1,058 1,059 12,500
2025/10/22 1,057 1,108 1,057 1,091 16,400
2025/10/21 1,063 1,083 1,018 1,057 27,500
2025/10/20 1,027 1,057 1,011 1,047 20,200
2025/10/17 1,043 1,059 1,025 1,030 14,800
2025/10/16 1,047 1,055 1,024 1,036 21,500
2025/10/15 1,058 1,092 1,026 1,042 77,600
2025/10/14 1,178 1,196 1,140 1,175 65,300
2025/10/10 1,223 1,248 1,192 1,196 47,400
2025/10/09 1,230 1,238 1,190 1,238 26,000
2025/10/08 1,236 1,240 1,218 1,220 18,300
2025/10/07 1,260 1,320 1,243 1,246 19,000
2025/10/06 1,276 1,276 1,235 1,256 7,800
2025/10/03 1,217 1,260 1,217 1,246 13,800
2025/10/02 1,201 1,233 1,201 1,217 21,800
2025/10/01 1,271 1,271 1,201 1,201 40,600
2025/09/30 1,318 1,332 1,267 1,278 19,600
2025/09/29 1,335 1,340 1,316 1,316 11,400
2025/09/26 1,369 1,369 1,332 1,332 17,100
2025/09/25 1,379 1,390 1,355 1,356 22,500
2025/09/24 1,409 1,409 1,376 1,383 26,100
2025/09/22 1,385 1,436 1,385 1,407 40,400
2025/09/19 1,378 1,388 1,349 1,375 37,200
2025/09/18 1,367 1,368 1,330 1,352 29,800
2025/09/17 1,435 1,435 1,371 1,376 21,100
2025/09/16 1,344 1,422 1,329 1,414 57,600
2025/09/12 1,350 1,353 1,326 1,326 15,100
2025/09/11 1,315 1,349 1,312 1,349 26,600
2025/09/10 1,315 1,315 1,296 1,312 4,700
2025/09/09 1,307 1,319 1,293 1,311 19,700
2025/09/08 1,305 1,308 1,280 1,291 13,900
2025/09/05 1,283 1,283 1,270 1,275 4,000
2025/09/04 1,280 1,283 1,270 1,270 8,500
2025/09/03 1,295 1,295 1,281 1,283 6,000
2025/09/02 1,299 1,317 1,285 1,299 15,100
2025/09/01 1,295 1,295 1,271 1,274 9,100
2025/08/29 1,289 1,306 1,285 1,299 16,100
2025/08/28 1,300 1,300 1,273 1,275 9,200
2025/08/27 1,298 1,308 1,283 1,283 15,000
2025/08/26 1,304 1,313 1,286 1,295 15,700
2025/08/25 1,295 1,305 1,270 1,299 37,100
2025/08/22 1,268 1,291 1,268 1,276 17,400
2025/08/21 1,285 1,285 1,262 1,268 15,500
2025/08/20 1,324 1,324 1,282 1,282 25,700
2025/08/19 1,304 1,326 1,304 1,324 26,100
2025/08/18 1,304 1,333 1,286 1,315 47,800

このページの先頭へ