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
2026/06/23 1,267 1,268 1,267 1,268 2,800
2026/06/22 1,266 1,268 1,266 1,267 5,900
2026/06/19 1,267 1,268 1,266 1,266 14,000
2026/06/18 1,269 1,270 1,268 1,268 11,100
2026/06/17 1,270 1,270 1,269 1,270 1,500
2026/06/16 1,273 1,273 1,271 1,271 400
2026/06/15 1,269 1,273 1,269 1,273 18,500
2026/06/12 1,268 1,269 1,268 1,269 16,100
2026/06/11 1,268 1,269 1,268 1,268 3,900
2026/06/10 1,268 1,270 1,268 1,268 9,500
2026/06/09 1,269 1,269 1,268 1,268 24,800
2026/06/08 1,269 1,270 1,269 1,269 7,400
2026/06/05 1,269 1,270 1,269 1,269 3,900
2026/06/04 1,269 1,270 1,269 1,269 1,500
2026/06/03 1,269 1,270 1,269 1,270 1,900
2026/06/02 1,270 1,271 1,269 1,269 8,700
2026/06/01 1,270 1,272 1,269 1,269 19,000
2026/05/29 1,269 1,270 1,268 1,270 31,100
2026/05/28 1,269 1,270 1,269 1,269 11,700
2026/05/27 1,269 1,270 1,269 1,269 54,700
2026/05/26 1,270 1,270 1,269 1,269 28,500
2026/05/25 1,271 1,273 1,269 1,270 23,600
2026/05/22 1,274 1,274 1,267 1,270 29,200
2026/05/21 1,279 1,280 1,279 1,279 14,800
2026/05/20 1,279 1,280 1,279 1,279 46,400
2026/05/19 1,278 1,280 1,278 1,279 177,300
2026/05/18 1,278 1,279 1,278 1,279 60,400
2026/05/15 1,279 1,279 1,278 1,278 23,400
2026/05/14 1,278 1,279 1,278 1,279 113,900
2026/05/13 1,279 1,279 1,278 1,279 397,500
2026/05/12 1,279 1,279 1,278 1,278 119,700
2026/05/11 1,278 1,279 1,277 1,278 225,100
2026/05/08 1,279 1,279 1,277 1,277 1,725,300
2026/05/07 1,279 1,279 1,278 1,278 42,700
2026/05/01 1,278 1,279 1,278 1,278 221,400
2026/04/30 1,277 1,278 1,277 1,277 25,000
2026/04/28 1,277 1,278 1,277 1,277 51,600
2026/04/27 1,277 1,278 1,276 1,277 912,300
2026/04/24 1,277 1,278 1,276 1,276 391,400
2026/04/23 1,277 1,277 1,276 1,277 127,300
2026/04/22 1,277 1,277 1,276 1,277 128,000
2026/04/21 1,277 1,277 1,276 1,276 154,300
2026/04/20 1,277 1,277 1,276 1,276 105,800
2026/04/17 1,276 1,277 1,276 1,276 139,200
2026/04/16 1,277 1,277 1,276 1,277 98,500
2026/04/15 1,277 1,277 1,276 1,276 302,100
2026/04/14 1,277 1,277 1,276 1,276 247,700
2026/04/13 1,277 1,278 1,276 1,276 336,500
2026/04/10 1,277 1,277 1,276 1,277 266,200
2026/04/09 1,276 1,277 1,276 1,276 715,300
2026/04/08 1,275 1,276 1,275 1,276 382,900
2026/04/07 1,275 1,276 1,274 1,275 4,646,800
2026/04/06 1,055 1,070 952 1,005 227,000
2026/04/03 1,041 1,069 1,041 1,068 134,500
2026/03/27 853 873 853 862 23,600
2026/03/26 894 894 867 867 16,400
2026/03/25 879 891 864 888 20,300
2026/03/24 867 867 856 864 16,600
2026/03/23 872 872 831 837 42,500
2026/03/19 893 893 874 879 81,700
2026/03/18 893 893 885 890 17,300
2026/03/17 904 905 886 886 76,900
2026/03/16 901 907 893 897 31,100
2026/03/13 910 910 893 901 46,000
2026/03/12 939 939 906 906 27,500
2026/03/11 947 961 938 938 67,600
2026/03/10 935 944 922 943 32,400
2026/03/09 910 932 907 931 55,200
2026/03/06 934 940 924 927 12,200
2026/03/05 930 947 924 934 30,700
2026/03/04 921 937 904 911 101,000
2026/03/03 939 949 926 945 62,400
2026/03/02 976 976 936 939 58,800
2026/02/27 963 979 963 976 47,600
2026/02/26 959 970 948 964 79,500
2026/02/25 964 964 942 959 48,500
2026/02/24 936 963 921 959 75,900
2026/02/20 943 947 919 928 53,800
2026/02/19 965 965 944 953 54,000
2026/02/18 957 970 957 962 52,100
2026/02/17 949 960 944 956 69,100
2026/02/16 965 967 947 952 37,400
2026/02/13 967 970 941 961 58,000
2026/02/12 942 977 936 975 60,300
2026/02/10 910 949 909 942 65,300
2026/02/09 959 959 911 911 125,800
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

このページの先頭へ