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
2026/05/08 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

このページの先頭へ