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
2020/12/30 268 269 257 260 227,400
2020/12/29 268 274 263 270 152,900
2020/12/28 265 269 261 263 158,300
2020/12/25 262 270 258 261 170,800
2020/12/24 263 268 256 258 109,600
2020/12/23 264 264 256 261 124,300
2020/12/22 266 268 255 256 356,600
2020/12/21 270 276 260 270 406,700
2020/12/18 283 293 271 274 342,700
2020/12/17 291 298 277 281 501,700
2020/12/16 303 305 292 294 250,700
2020/12/15 311 318 304 305 312,600
2020/12/14 310 326 308 314 446,200
2020/12/11 315 326 304 309 411,400
2020/12/10 322 332 316 317 402,000
2020/12/09 311 345 311 330 1,254,000
2020/12/08 320 327 306 312 505,400
2020/12/07 332 339 315 319 633,000
2020/12/04 310 330 310 321 738,200
2020/12/03 318 321 301 308 952,500
2020/12/02 300 334 299 329 2,214,500
2020/12/01 282 300 266 292 995,000
2020/11/30 270 295 265 289 1,099,200
2020/11/27 260 272 256 272 716,100
2020/11/26 242 275 242 273 1,602,000
2020/11/25 241 249 238 242 434,400
2020/11/24 228 248 226 243 586,800
2020/11/20 215 225 214 224 242,300
2020/11/19 224 230 211 213 494,900
2020/11/18 227 233 220 224 254,500
2020/11/17 231 245 227 230 373,200
2020/11/16 243 245 229 237 768,400
2020/11/13 225 227 214 219 189,000
2020/11/12 225 230 218 225 159,300
2020/11/11 218 231 218 228 359,400
2020/11/10 211 224 210 221 261,400
2020/11/09 207 210 205 209 95,800
2020/11/06 207 213 206 208 169,100
2020/11/05 209 213 206 209 220,100
2020/11/04 209 214 202 205 258,500
2020/11/02 219 224 205 208 464,000
2020/10/30 242 246 220 223 1,310,300
2020/10/29 288 312 247 254 5,659,700
2020/10/28 225 239 223 232 254,700
2020/10/27 224 230 218 226 129,900
2020/10/26 217 234 217 224 403,600
2020/10/23 219 223 213 216 199,800
2020/10/22 224 228 214 218 148,700
2020/10/21 233 235 222 226 157,300
2020/10/20 219 233 218 231 311,000
2020/10/19 208 219 205 218 148,800
2020/10/16 214 215 200 203 211,000
2020/10/15 216 219 210 214 111,700
2020/10/14 223 224 217 220 109,100
2020/10/13 222 224 213 222 213,700
2020/10/12 224 229 216 219 267,600
2020/10/09 235 235 216 224 379,600
2020/10/08 236 237 231 234 140,300
2020/10/07 231 243 226 236 456,300
2020/10/06 222 237 220 233 530,600
2020/10/05 214 220 212 220 143,400
2020/10/02 214 225 206 211 437,500
2020/09/30 210 220 205 214 345,800
2020/09/29 220 220 200 206 490,300
2020/09/28 214 231 204 222 864,500
2020/09/25 192 227 189 221 952,200
2020/09/24 193 193 190 192 121,200
2020/09/23 194 194 192 193 78,700
2020/09/18 195 195 192 195 101,000
2020/09/17 192 194 191 192 86,700
2020/09/16 193 195 192 192 63,100
2020/09/15 194 194 191 193 43,600
2020/09/14 193 197 191 194 70,600
2020/09/11 191 194 188 193 121,500
2020/09/10 192 193 189 192 111,700
2020/09/09 190 193 187 190 128,400
2020/09/08 193 197 188 195 184,200
2020/09/07 193 196 191 192 130,900
2020/09/04 193 197 192 195 83,600
2020/09/03 196 198 192 194 71,000
2020/09/02 198 199 192 194 186,300
2020/09/01 203 205 198 198 119,300
2020/08/31 204 209 198 203 158,900
2020/08/28 205 215 198 211 338,800
2020/08/27 203 203 196 202 138,900
2020/08/26 204 204 200 203 56,800
2020/08/25 200 204 199 204 141,800
2020/08/24 203 204 191 197 124,200
2020/08/21 211 211 186 200 567,200
2020/08/20 213 213 207 209 87,400
2020/08/19 201 213 201 213 111,800
2020/08/18 204 207 202 203 45,800
2020/08/17 206 208 204 207 22,400
2020/08/14 206 208 200 205 122,300
2020/08/13 207 209 201 205 89,200
2020/08/12 206 209 200 206 81,300
2020/08/11 198 209 197 207 190,100
2020/08/07 194 198 192 198 67,500
2020/08/06 195 197 193 193 83,600
2020/08/05 202 202 194 197 69,100
2020/08/04 190 202 190 202 138,900
2020/08/03 183 189 183 189 85,600
2020/07/31 187 188 181 183 173,600
2020/07/30 197 197 189 192 137,400
2020/07/29 206 208 196 197 173,300
2020/07/28 215 215 207 210 68,200
2020/07/27 216 216 209 216 140,900
2020/07/22 217 219 214 215 97,100
2020/07/21 219 227 216 220 143,800
2020/07/20 222 222 210 219 95,900
2020/07/17 235 236 214 222 252,000
2020/07/16 218 235 215 227 341,600
2020/07/15 211 218 211 217 74,500
2020/07/14 210 215 208 211 76,300
2020/07/13 206 212 205 212 64,000
2020/07/10 210 210 205 205 66,000
2020/07/09 222 222 211 212 102,200
2020/07/08 218 223 216 222 101,100
2020/07/07 220 220 212 218 100,200
2020/07/06 205 218 205 215 174,300
2020/07/03 206 212 200 209 245,000
2020/07/02 214 214 206 207 139,800
2020/07/01 222 223 198 209 283,100
2020/06/30 225 229 220 221 139,300
2020/06/29 229 239 220 222 340,400
2020/06/26 252 253 235 236 395,200
2020/06/25 250 254 245 252 219,000
2020/06/24 248 256 248 253 201,900
2020/06/23 259 261 245 248 455,700
2020/06/22 245 266 243 258 496,400
2020/06/19 233 246 228 243 427,400
2020/06/18 237 237 224 226 155,500
2020/06/17 226 235 224 234 146,500
2020/06/16 214 231 214 228 368,900
2020/06/15 227 234 211 213 352,000
2020/06/12 218 228 211 224 414,400
2020/06/11 248 250 235 237 451,000
2020/06/10 250 258 247 249 354,300
2020/06/09 252 257 248 252 406,300
2020/06/08 268 268 252 255 786,500
2020/06/05 267 273 242 260 1,501,600
2020/06/04 288 288 260 262 2,107,100
2020/06/03 217 257 217 240 2,375,100
2020/06/02 198 218 196 216 1,182,200
2020/06/01 199 199 195 197 277,200
2020/05/29 195 198 194 195 311,900
2020/05/28 200 201 195 198 430,200
2020/05/27 200 200 194 198 292,700
2020/05/26 194 204 194 199 735,100
2020/05/25 190 193 186 193 384,800
2020/05/22 199 199 190 191 521,000
2020/05/21 202 203 196 197 598,000
2020/05/20 209 210 195 201 2,316,100
2020/05/19 179 200 175 196 5,118,000
2020/05/18 255 255 255 255 39,900
2020/05/15 338 347 325 335 88,200
2020/05/14 340 344 337 337 132,900
2020/05/13 343 348 342 345 61,400
2020/05/12 356 356 341 348 139,400
2020/05/11 329 361 328 348 296,000
2020/05/08 315 323 307 322 130,500
2020/05/07 315 327 310 310 157,800
2020/05/01 317 319 301 307 420,100
2020/04/30 317 335 314 325 253,400
2020/04/28 312 315 308 314 97,500
2020/04/27 316 317 308 312 99,700
2020/04/24 309 315 309 310 54,200
2020/04/23 304 315 304 312 70,800
2020/04/22 305 309 298 307 86,700
2020/04/21 319 319 309 310 81,100
2020/04/20 315 322 313 319 70,900
2020/04/17 327 330 309 315 186,700
2020/04/16 316 324 315 323 47,000
2020/04/15 317 323 312 317 71,900
2020/04/14 320 321 311 315 70,900
2020/04/13 313 323 310 316 71,800
2020/04/10 315 320 308 317 73,200
2020/04/09 316 316 307 314 96,300
2020/04/08 297 311 286 307 124,700
2020/04/07 290 297 282 297 108,100
2020/04/06 282 284 271 281 155,600
2020/04/03 287 288 274 282 76,100
2020/04/02 286 297 279 281 129,400
2020/04/01 297 307 291 294 79,000
2020/03/31 312 313 294 302 104,400
2020/03/30 311 321 303 312 179,500
2020/03/27 304 323 304 323 125,600
2020/03/26 310 315 296 300 134,300
2020/03/25 300 314 293 312 184,300
2020/03/24 265 292 265 292 141,900
2020/03/23 263 267 244 262 217,800
2020/03/19 292 292 266 271 102,700
2020/03/18 299 305 284 286 116,900
2020/03/17 271 295 262 295 122,500
2020/03/16 286 297 267 295 97,600
2020/03/13 260 286 260 278 178,600
2020/03/12 303 314 289 298 195,000
2020/03/11 332 337 313 315 126,500
2020/03/10 303 338 300 332 209,600
2020/03/09 349 352 326 327 150,300
2020/03/06 371 372 357 365 132,000
2020/03/05 383 386 375 376 40,500
2020/03/04 372 383 372 379 51,200
2020/03/03 405 405 376 376 122,300
2020/03/02 371 403 371 389 109,000
2020/02/28 382 388 373 379 154,600
2020/02/27 410 411 397 398 88,900
2020/02/26 408 415 404 413 83,200
2020/02/25 413 426 413 416 85,200
2020/02/21 436 442 435 437 29,100
2020/02/20 450 450 439 439 46,700
2020/02/19 444 450 442 445 28,100
2020/02/18 460 460 442 444 91,600
2020/02/17 464 466 458 459 59,000
2020/02/14 471 472 463 466 39,400
2020/02/13 469 473 469 471 53,900
2020/02/12 464 469 464 466 28,300
2020/02/10 458 464 458 463 35,500
2020/02/07 460 461 455 458 28,500
2020/02/06 459 464 455 455 46,700
2020/02/05 455 458 450 454 40,400
2020/02/04 449 455 442 452 42,500
2020/02/03 431 451 431 449 61,000
2020/01/31 435 447 435 443 53,300
2020/01/30 444 446 435 435 121,000
2020/01/29 451 451 444 444 29,500
2020/01/28 444 451 439 448 50,000
2020/01/27 451 451 440 449 108,700
2020/01/24 458 458 451 452 45,200
2020/01/23 458 459 456 456 21,100
2020/01/22 459 461 457 461 45,600
2020/01/21 458 460 456 456 47,400
2020/01/20 451 460 450 455 43,400
2020/01/17 456 458 450 451 102,400
2020/01/16 464 467 454 457 58,500
2020/01/15 464 465 456 462 69,400
2020/01/14 460 466 456 464 64,800
2020/01/10 460 463 456 457 33,600
2020/01/09 460 465 455 458 62,600
2020/01/08 466 466 451 455 84,900
2020/01/07 470 470 465 467 47,800
2020/01/06 469 472 466 466 39,300

このページの先頭へ