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

ＴＨＥグローバル社(3271)の株価時系列情報

ＴＨＥグローバル社(3271)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
2026/02/06 974 980 963 974 81,600
2026/02/05 949 977 949 974 89,800
2026/02/04 951 955 944 954 24,400
2026/02/03 933 951 929 948 38,900
2026/02/02 911 934 911 933 37,100
2026/01/30 898 916 895 914 28,500
2026/01/29 899 908 887 903 28,000
2026/01/28 906 912 888 906 61,800
2026/01/27 910 911 908 911 10,500
2026/01/26 918 918 908 910 29,300
2026/01/23 928 932 919 923 20,500
2026/01/22 918 938 918 928 43,000
2026/01/21 934 934 918 923 24,100
2026/01/20 943 944 931 942 31,000
2026/01/19 950 951 940 948 27,300
2026/01/16 949 964 946 950 26,100
2026/01/15 939 961 939 959 43,500
2026/01/14 950 955 938 944 27,200
2026/01/13 947 950 933 944 26,600
2026/01/09 933 954 933 952 51,600
2026/01/08 920 937 918 933 60,200
2026/01/07 936 938 918 920 40,400
2026/01/06 935 941 928 936 48,400
2026/01/05 908 935 905 935 57,400
2025/12/30 893 924 884 923 51,900
2025/12/29 872 899 872 893 43,000
2025/12/26 892 905 867 872 73,500
2025/12/25 860 888 848 886 83,700
2025/12/24 858 862 845 846 51,600
2025/12/23 843 859 843 850 38,500
2025/12/22 831 854 826 847 55,700
2025/12/19 839 839 829 831 43,100
2025/12/18 832 843 831 841 19,500
2025/12/17 846 854 827 836 31,600
2025/12/16 843 858 843 850 26,100
2025/12/15 839 855 837 850 31,800
2025/12/12 827 851 827 841 36,300
2025/12/11 829 835 821 831 51,900
2025/12/10 835 840 832 832 26,200
2025/12/09 843 853 833 838 45,200
2025/12/08 830 848 830 848 49,900
2025/12/05 843 843 824 830 25,700
2025/12/04 853 855 841 847 31,600
2025/12/03 838 865 836 858 55,800
2025/12/02 860 860 845 846 42,600
2025/12/01 868 879 853 858 58,300
2025/11/28 883 896 870 877 64,200
2025/11/27 886 901 883 883 68,900
2025/11/26 910 918 891 898 62,000
2025/11/25 925 925 906 910 79,400
2025/11/21 888 925 881 922 74,400
2025/11/20 895 914 889 892 59,300
2025/11/19 906 911 893 896 52,100
2025/11/18 906 918 900 907 56,000
2025/11/17 926 927 907 907 55,500
2025/11/14 923 939 915 936 38,800
2025/11/13 960 960 921 925 48,000
2025/11/12 922 961 922 957 82,100
2025/11/11 911 938 901 922 97,900
2025/11/10 968 998 910 910 283,200
2025/11/07 1,022 1,046 1,021 1,028 75,100
2025/11/06 1,006 1,027 1,004 1,022 50,000
2025/11/05 1,001 1,007 984 1,006 90,900
2025/11/04 1,006 1,009 992 1,001 70,800
2025/10/31 1,011 1,018 999 1,001 48,600
2025/10/30 1,011 1,018 998 1,004 55,400
2025/10/29 1,008 1,021 1,001 1,011 80,400
2025/10/28 1,014 1,016 993 996 168,900
2025/10/27 1,002 1,026 1,002 1,014 76,600
2025/10/24 1,011 1,012 990 997 109,700
2025/10/23 998 1,012 998 1,011 42,700
2025/10/22 1,004 1,015 1,000 1,000 46,700
2025/10/21 1,007 1,014 998 1,002 58,900
2025/10/20 998 1,013 993 1,008 85,300
2025/10/17 1,008 1,008 989 989 43,700
2025/10/16 1,024 1,036 1,006 1,008 36,500
2025/10/15 1,017 1,045 1,016 1,024 56,800
2025/10/14 998 1,028 995 1,011 70,700
2025/10/10 1,000 1,020 992 1,010 64,700
2025/10/09 1,062 1,068 1,000 1,000 140,200
2025/10/08 1,061 1,084 1,040 1,062 125,200
2025/10/07 1,069 1,075 1,049 1,070 103,600
2025/10/06 1,048 1,084 1,045 1,082 145,100
2025/10/03 1,069 1,087 1,021 1,065 148,000
2025/10/02 1,081 1,102 1,029 1,069 127,200
2025/10/01 1,101 1,108 1,082 1,083 107,400
2025/09/30 1,103 1,111 1,091 1,109 79,400
2025/09/29 1,112 1,114 1,095 1,103 34,000
2025/09/26 1,101 1,121 1,093 1,116 100,300
2025/09/25 1,111 1,117 1,094 1,099 123,800
2025/09/24 1,118 1,122 1,102 1,111 44,300
2025/09/22 1,099 1,122 1,086 1,118 93,800
2025/09/19 1,082 1,120 1,060 1,098 137,700
2025/09/18 1,104 1,118 1,084 1,087 88,200
2025/09/17 1,116 1,118 1,105 1,112 30,500
2025/09/16 1,115 1,127 1,100 1,116 69,000
2025/09/12 1,122 1,147 1,095 1,111 93,600
2025/09/11 1,149 1,152 1,101 1,111 82,100
2025/09/10 1,167 1,185 1,130 1,143 71,100
2025/09/09 1,124 1,210 1,124 1,161 208,100
2025/09/08 1,113 1,126 1,097 1,126 45,300
2025/09/05 1,102 1,112 1,099 1,109 43,500
2025/09/04 1,127 1,128 1,100 1,104 73,200
2025/09/03 1,115 1,127 1,095 1,123 88,300
2025/09/02 1,093 1,117 1,088 1,115 100,600
2025/09/01 1,085 1,105 1,060 1,086 170,100
2025/08/29 1,076 1,108 1,076 1,097 78,700
2025/08/28 1,182 1,183 1,091 1,100 194,700
2025/08/27 1,260 1,268 1,195 1,196 127,600
2025/08/26 1,221 1,262 1,221 1,255 149,400
2025/08/25 1,160 1,238 1,149 1,237 158,500
2025/08/22 1,162 1,168 1,153 1,160 44,000
2025/08/21 1,159 1,182 1,148 1,152 95,600
2025/08/20 1,143 1,165 1,134 1,159 95,700
2025/08/19 1,106 1,146 1,095 1,136 120,200
2025/08/18 1,120 1,123 1,078 1,098 263,200
2025/08/15 1,070 1,114 1,070 1,104 203,800
2025/08/14 1,078 1,107 1,069 1,074 180,700
2025/08/13 1,089 1,124 1,070 1,103 212,900
2025/08/12 1,045 1,134 1,030 1,088 638,800
2025/08/08 1,169 1,183 1,149 1,174 135,200
2025/08/07 1,154 1,160 1,146 1,149 45,800
2025/08/06 1,150 1,153 1,142 1,153 50,200
2025/08/05 1,148 1,156 1,125 1,150 77,800
2025/08/04 1,132 1,160 1,127 1,137 58,800
2025/08/01 1,136 1,165 1,132 1,162 122,700
2025/07/31 1,138 1,150 1,122 1,147 72,200
2025/07/30 1,138 1,147 1,105 1,120 61,300
2025/07/29 1,113 1,143 1,113 1,134 142,000
2025/07/28 1,100 1,122 1,081 1,106 107,200
2025/07/25 1,124 1,130 1,096 1,106 151,200
2025/07/24 1,120 1,158 1,096 1,133 177,100
2025/07/23 1,252 1,265 1,118 1,125 343,200
2025/07/22 1,199 1,248 1,179 1,248 130,500
2025/07/18 1,173 1,215 1,170 1,208 244,400
2025/07/17 1,133 1,170 1,130 1,166 146,600
2025/07/16 1,134 1,138 1,121 1,130 57,200
2025/07/15 1,118 1,147 1,115 1,134 97,100
2025/07/14 1,110 1,117 1,099 1,117 82,200
2025/07/11 1,100 1,119 1,098 1,115 93,200
2025/07/10 1,052 1,110 1,051 1,100 220,300
2025/07/09 1,036 1,055 1,032 1,055 172,300
2025/07/08 1,023 1,038 1,018 1,031 101,400
2025/07/07 1,015 1,024 999 1,018 84,000
2025/07/04 1,004 1,019 999 1,016 74,300
2025/07/03 1,030 1,034 993 1,000 106,300
2025/07/02 997 1,041 993 1,022 136,100
2025/07/01 1,025 1,051 997 1,011 178,600
2025/06/30 1,030 1,050 1,030 1,039 137,900
2025/06/27 982 1,066 980 1,036 408,700
2025/06/26 1,003 1,019 996 1,015 941,600
2025/06/25 1,024 1,033 1,000 1,003 132,500
2025/06/24 1,025 1,036 1,013 1,024 153,500
2025/06/23 1,008 1,022 998 1,016 172,100
2025/06/20 994 1,021 990 1,008 71,200
2025/06/19 960 1,025 958 1,008 378,400
2025/06/18 952 970 942 969 294,900
2025/06/17 939 965 938 952 225,500
2025/06/16 939 950 921 935 458,900
2025/06/13 947 950 940 944 118,600
2025/06/12 945 951 937 950 188,100
2025/06/11 940 952 935 947 376,900
2025/06/10 937 949 935 939 111,000
2025/06/09 943 956 928 943 202,400
2025/06/06 931 963 928 950 269,900
2025/06/05 941 961 940 943 239,300
2025/06/04 942 960 940 945 219,100
2025/06/03 953 965 932 947 421,200
2025/06/02 984 991 950 956 331,700
2025/05/30 975 989 970 988 80,300
2025/05/29 969 983 968 977 77,700
2025/05/28 984 990 969 969 83,900
2025/05/27 961 989 961 983 105,300
2025/05/26 958 971 940 967 130,000
2025/05/23 945 970 938 956 205,500
2025/05/22 950 965 895 955 294,000
2025/05/21 956 972 956 960 68,600
2025/05/20 963 974 953 960 131,600
2025/05/19 958 976 950 970 93,800
2025/05/16 946 985 941 973 167,100
2025/05/15 933 953 929 941 103,600
2025/05/14 935 938 902 933 200,300
2025/05/13 916 936 914 935 169,300
2025/05/12 911 927 903 910 444,900
2025/05/09 973 1,012 968 1,011 256,000
2025/05/08 955 972 946 958 134,000
2025/05/07 990 994 957 957 207,100
2025/05/02 981 1,003 976 996 155,100
2025/05/01 973 992 969 981 88,200
2025/04/30 1,007 1,007 967 980 177,500
2025/04/28 1,000 1,015 991 1,007 111,100
2025/04/25 1,000 1,012 988 998 96,400
2025/04/24 1,010 1,020 995 1,001 117,200
2025/04/23 1,020 1,027 1,004 1,010 116,400
2025/04/22 1,022 1,030 961 998 346,400
2025/04/21 1,050 1,075 1,043 1,050 238,800
2025/04/18 1,016 1,045 1,007 1,040 224,600
2025/04/17 973 1,000 967 994 131,300
2025/04/16 954 979 951 975 106,600
2025/04/15 948 961 939 956 100,600

このページの先頭へ