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
2026/08/04 963 1,030 955 1,008 101,100
2026/08/03 937 951 908 948 46,600
2026/07/31 931 965 913 937 89,500
2026/07/30 836 881 806 865 84,300
2026/07/29 902 912 805 828 129,900
2026/07/28 937 940 865 872 115,000
2026/07/27 966 970 936 949 62,900
2026/07/24 972 973 936 960 137,800
2026/07/23 1,021 1,024 982 996 187,600
2026/07/22 1,004 1,088 960 1,037 213,900
2026/07/21 1,010 1,048 965 989 366,800
2026/07/17 1,103 1,103 1,103 1,103 10,800
2026/07/16 1,403 1,403 1,403 1,403 10,700
2026/07/15 1,754 1,847 1,754 1,803 74,300
2026/07/14 1,802 1,803 1,705 1,753 55,200
2026/07/13 1,940 1,960 1,796 1,802 41,100
2026/07/10 1,900 1,967 1,900 1,928 32,300
2026/07/09 1,850 1,885 1,819 1,868 16,200
2026/07/08 1,831 1,864 1,795 1,815 43,300
2026/07/07 1,957 1,999 1,885 1,910 33,900
2026/07/06 2,050 2,088 1,925 1,949 47,100
2026/07/03 1,924 2,029 1,882 2,020 38,300
2026/07/02 2,041 2,045 1,960 1,964 44,800
2026/07/01 2,000 2,070 1,980 2,068 40,100
2026/06/30 1,904 2,050 1,866 2,007 53,400
2026/06/29 2,003 2,030 1,860 1,887 109,200
2026/06/26 2,005 2,012 1,801 1,843 83,300
2026/06/25 2,082 2,099 2,011 2,055 50,700
2026/06/24 2,100 2,177 1,982 1,992 55,900
2026/06/23 2,210 2,263 2,100 2,115 69,000
2026/06/22 2,259 2,386 2,222 2,232 77,400
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

このページの先頭へ