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
2019/12/30 477 477 471 471 32,700
2019/12/27 464 477 464 474 46,200
2019/12/26 461 467 461 464 58,500
2019/12/25 471 472 460 461 71,300
2019/12/24 475 477 470 471 40,300
2019/12/23 481 482 474 475 58,800
2019/12/20 481 482 477 480 18,500
2019/12/19 481 481 477 478 26,900
2019/12/18 490 490 480 481 24,500
2019/12/17 488 490 484 486 27,400
2019/12/16 474 488 474 487 45,200
2019/12/13 479 480 472 474 48,700
2019/12/12 479 479 473 473 34,500
2019/12/11 483 485 479 479 35,200
2019/12/10 486 489 484 484 26,300
2019/12/09 485 491 482 485 93,300
2019/12/06 486 494 481 481 72,400
2019/12/05 507 511 486 486 144,300
2019/12/04 475 512 475 503 377,700
2019/12/03 471 473 465 467 46,700
2019/12/02 477 479 471 475 148,800
2019/11/29 462 478 460 473 69,900
2019/11/28 474 475 463 463 60,100
2019/11/27 474 475 472 474 15,700
2019/11/26 475 476 470 473 15,300
2019/11/25 468 476 468 475 28,700
2019/11/22 469 475 468 468 25,800
2019/11/21 467 472 461 469 25,600
2019/11/20 473 473 465 469 38,500
2019/11/19 477 498 471 473 172,500
2019/11/18 465 468 460 467 25,400
2019/11/15 461 464 459 461 19,600
2019/11/14 468 468 458 463 36,200
2019/11/13 476 476 464 470 38,600
2019/11/12 478 479 474 477 23,500
2019/11/11 480 482 474 479 41,900
2019/11/08 477 481 475 476 46,300
2019/11/07 469 475 467 475 37,600
2019/11/06 476 477 465 473 107,400
2019/11/05 505 508 502 502 36,300
2019/11/01 505 506 494 505 40,100
2019/10/31 507 509 498 504 72,700
2019/10/30 490 507 490 507 99,900
2019/10/29 483 492 483 489 49,800
2019/10/28 482 487 481 483 40,300
2019/10/25 481 481 477 479 20,800
2019/10/24 479 481 477 481 30,500
2019/10/23 478 479 474 478 24,100
2019/10/21 471 477 468 476 26,400
2019/10/18 472 478 470 473 20,200
2019/10/17 477 477 469 469 24,600
2019/10/16 474 479 472 477 59,400
2019/10/15 467 476 466 469 50,100
2019/10/11 461 467 460 464 40,100
2019/10/10 461 463 455 463 25,100
2019/10/09 452 464 450 463 40,800
2019/10/08 446 459 446 459 57,200
2019/10/07 440 448 438 446 35,700
2019/10/04 443 444 437 440 34,800
2019/10/03 451 451 439 444 53,500
2019/10/02 444 469 444 459 87,100
2019/10/01 449 449 443 448 36,600
2019/09/30 448 453 435 447 41,000
2019/09/27 458 458 441 448 48,100
2019/09/26 458 462 457 458 52,300
2019/09/25 460 461 455 458 32,800
2019/09/24 465 465 458 460 112,200
2019/09/20 459 467 458 466 76,900
2019/09/19 445 454 445 454 46,600
2019/09/18 446 452 438 442 70,400
2019/09/17 448 450 443 447 48,600
2019/09/13 439 449 435 448 66,300
2019/09/12 445 445 435 437 75,200
2019/09/11 430 440 430 439 50,600
2019/09/10 424 430 424 426 45,200
2019/09/09 421 425 420 424 25,200
2019/09/06 424 424 419 421 19,500
2019/09/05 416 422 415 420 52,600
2019/09/04 413 413 410 411 37,200
2019/09/03 407 418 407 413 44,900
2019/09/02 413 413 407 409 43,900
2019/08/30 402 416 402 415 81,500
2019/08/29 415 415 394 400 207,200
2019/08/28 420 423 410 415 106,400
2019/08/27 427 429 419 419 63,400
2019/08/26 432 432 425 425 89,800
2019/08/23 442 445 437 438 38,000
2019/08/22 448 449 444 447 15,500
2019/08/21 447 450 445 448 19,200
2019/08/20 450 451 448 451 21,200
2019/08/19 438 449 437 446 61,000
2019/08/16 431 444 431 439 51,200
2019/08/15 433 437 425 433 88,100
2019/08/14 443 443 437 441 38,100
2019/08/13 444 445 439 441 35,400
2019/08/09 449 452 446 449 34,500
2019/08/08 441 448 440 444 70,400
2019/08/07 445 445 433 441 131,800
2019/08/06 435 468 432 461 175,400
2019/08/05 453 455 440 442 100,600
2019/08/02 466 466 451 458 141,700
2019/08/01 464 468 464 466 71,400
2019/07/31 465 465 462 463 28,200
2019/07/30 471 471 464 464 70,600
2019/07/29 469 472 468 470 62,800
2019/07/26 468 470 462 469 90,400
2019/07/25 464 472 464 468 82,300
2019/07/24 468 470 462 463 136,600
2019/07/23 464 476 464 470 190,600
2019/07/22 483 486 467 468 476,300
2019/07/19 507 522 507 521 48,800
2019/07/18 517 517 505 506 115,100
2019/07/17 522 522 514 519 50,000
2019/07/16 529 531 522 524 59,800
2019/07/12 528 532 523 528 86,000
2019/07/11 511 524 511 522 64,600
2019/07/10 515 517 511 512 62,400
2019/07/09 522 524 512 516 54,800
2019/07/08 525 528 521 524 48,900
2019/07/05 524 531 524 527 48,100
2019/07/04 534 536 528 529 46,300
2019/07/03 538 540 529 534 79,200
2019/07/02 521 538 521 537 157,000
2019/07/01 522 523 500 523 241,700
2019/06/28 541 541 521 524 118,800
2019/06/27 544 549 533 534 101,400
2019/06/26 532 552 531 545 365,600
2019/06/25 575 580 568 577 311,000
2019/06/24 576 582 572 576 111,700
2019/06/21 582 587 575 578 98,100
2019/06/20 590 594 578 584 143,600
2019/06/19 601 606 586 594 162,500
2019/06/18 604 606 583 594 235,800
2019/06/17 617 620 601 603 117,900
2019/06/14 626 626 616 619 145,700
2019/06/13 636 637 624 626 166,100
2019/06/12 632 644 626 636 113,700
2019/06/11 631 635 629 635 89,600
2019/06/10 632 634 624 628 107,300
2019/06/07 611 627 611 624 115,600
2019/06/06 612 619 606 609 153,500
2019/06/05 593 613 591 610 157,700
2019/06/04 572 585 563 584 98,200
2019/06/03 580 586 564 574 205,000
2019/05/31 617 625 593 593 247,300
2019/05/30 608 617 603 614 120,500
2019/05/29 603 614 586 614 205,700
2019/05/28 585 611 581 605 295,700
2019/05/27 550 582 550 572 242,400
2019/05/24 537 547 533 546 59,400
2019/05/23 539 540 530 538 70,900
2019/05/22 545 548 538 539 84,000
2019/05/21 548 548 539 545 46,800
2019/05/20 543 547 539 547 55,600
2019/05/17 533 541 532 538 34,700
2019/05/16 535 536 529 531 40,100
2019/05/15 535 538 529 535 34,800
2019/05/14 525 535 519 535 71,900
2019/05/13 540 543 533 534 55,300
2019/05/10 530 548 529 538 119,300
2019/05/09 550 550 533 534 111,900
2019/05/08 539 553 538 553 117,600
2019/05/07 536 544 531 544 67,500
2019/04/26 538 540 529 537 57,700
2019/04/25 539 541 536 536 49,400
2019/04/24 539 541 536 536 50,500
2019/04/23 541 541 535 538 25,300
2019/04/22 543 544 537 542 34,000
2019/04/19 538 543 537 543 20,500
2019/04/18 544 547 535 537 62,300
2019/04/17 546 553 542 549 61,400
2019/04/16 550 552 542 544 47,200
2019/04/15 539 551 538 549 90,000
2019/04/12 535 536 530 533 38,300
2019/04/11 535 535 527 532 26,200
2019/04/10 528 537 522 536 51,500
2019/04/09 536 536 523 534 48,400
2019/04/08 540 540 525 536 90,800
2019/04/05 527 535 527 535 69,100
2019/04/04 526 528 524 525 37,100
2019/04/03 515 523 513 523 39,100
2019/04/02 520 523 513 514 42,600
2019/04/01 510 522 509 514 76,900
2019/03/29 510 510 502 507 46,600
2019/03/28 511 513 503 508 73,900
2019/03/27 505 514 502 512 97,400
2019/03/26 494 502 491 500 64,600
2019/03/25 490 490 484 489 44,000
2019/03/22 482 496 480 495 61,100
2019/03/20 478 482 477 482 37,000
2019/03/19 482 482 477 479 43,300
2019/03/18 483 484 477 482 48,400
2019/03/15 490 492 480 480 69,200
2019/03/14 496 497 488 488 34,500
2019/03/13 490 496 488 493 36,100
2019/03/12 487 492 484 488 45,700
2019/03/11 480 485 476 481 54,600
2019/03/08 486 489 477 478 104,400
2019/03/07 502 502 492 492 80,900
2019/03/06 510 510 503 503 47,400
2019/03/05 511 516 508 510 48,600
2019/03/04 519 519 510 514 44,200
2019/03/01 521 521 512 514 60,500
2019/02/28 528 530 521 521 54,000
2019/02/27 525 531 525 528 55,200
2019/02/26 519 525 515 523 74,500
2019/02/25 506 521 506 515 56,800
2019/02/22 503 503 494 502 45,500
2019/02/21 504 504 496 502 40,000
2019/02/20 494 502 493 497 50,400
2019/02/19 491 491 486 491 52,700
2019/02/18 491 493 486 491 65,200
2019/02/15 483 486 478 484 84,100
2019/02/14 490 490 483 487 44,300
2019/02/13 494 497 486 488 48,400
2019/02/12 482 490 482 486 52,500
2019/02/08 484 490 479 482 84,900
2019/02/07 503 506 487 490 172,100
2019/02/06 538 538 505 508 200,100
2019/02/05 534 547 530 539 49,900
2019/02/04 535 542 535 542 39,400
2019/02/01 533 550 510 533 181,300
2019/01/31 538 552 535 537 51,500
2019/01/30 551 551 535 535 72,600
2019/01/29 544 551 532 551 48,100
2019/01/28 552 554 544 545 47,900
2019/01/25 549 554 546 550 50,300
2019/01/24 544 550 543 549 37,100
2019/01/23 547 554 543 547 57,300
2019/01/22 558 561 549 554 55,800
2019/01/21 555 562 552 557 58,200
2019/01/18 554 556 545 546 69,700
2019/01/17 536 551 536 548 67,500
2019/01/16 540 544 533 535 41,800
2019/01/15 522 542 522 540 47,500
2019/01/11 525 535 523 527 43,800
2019/01/10 522 534 522 526 88,700
2019/01/09 546 551 532 532 161,500
2019/01/08 535 552 534 542 114,200
2019/01/07 516 536 516 528 146,500
2019/01/04 497 509 490 507 83,800

このページの先頭へ