ＴＨＥＣＯＯ(4255)の株価時系列情報
ＴＨＥＣＯＯ(4255)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 |
|---|---|---|---|---|---|
| 2026/01/08 | 2,206 | 2,206 | 2,151 | 2,152 | 1,600 |
| 2026/01/07 | 2,250 | 2,250 | 2,150 | 2,190 | 6,000 |
| 2026/01/06 | 2,293 | 2,343 | 2,204 | 2,298 | 8,600 |
| 2026/01/05 | 2,400 | 2,400 | 2,272 | 2,290 | 10,400 |
| 2025/12/30 | 2,420 | 2,465 | 2,400 | 2,405 | 4,300 |
| 2025/12/29 | 2,152 | 2,500 | 2,150 | 2,470 | 23,600 |
| 2025/12/26 | 2,399 | 2,399 | 2,202 | 2,202 | 17,100 |
| 2025/12/25 | 2,003 | 2,492 | 1,988 | 2,325 | 56,500 |
| 2025/12/24 | 2,161 | 2,176 | 2,010 | 2,018 | 8,100 |
| 2025/12/23 | 2,158 | 2,217 | 2,114 | 2,125 | 8,000 |
| 2025/12/22 | 1,917 | 2,218 | 1,917 | 2,208 | 39,700 |
| 2025/12/19 | 1,864 | 1,904 | 1,832 | 1,892 | 7,400 |
| 2025/12/18 | 1,892 | 1,900 | 1,853 | 1,900 | 3,700 |
| 2025/12/17 | 1,843 | 1,883 | 1,834 | 1,862 | 3,900 |
| 2025/12/16 | 1,854 | 1,854 | 1,842 | 1,852 | 3,900 |
| 2025/12/15 | 1,864 | 1,915 | 1,864 | 1,875 | 2,200 |
| 2025/12/12 | 1,854 | 1,873 | 1,852 | 1,852 | 4,500 |
| 2025/12/11 | 1,853 | 1,867 | 1,853 | 1,853 | 3,500 |
| 2025/12/10 | 1,922 | 1,922 | 1,852 | 1,853 | 6,300 |
| 2025/12/09 | 1,863 | 1,902 | 1,862 | 1,902 | 7,800 |
| 2025/12/08 | 2,125 | 2,128 | 1,868 | 1,868 | 34,000 |
| 2025/12/05 | 1,998 | 2,163 | 1,995 | 2,075 | 31,100 |
| 2025/12/04 | 1,953 | 2,018 | 1,934 | 2,018 | 23,300 |
| 2025/12/03 | 1,859 | 1,934 | 1,805 | 1,934 | 17,000 |
| 2025/12/02 | 1,800 | 1,860 | 1,747 | 1,825 | 11,300 |
| 2025/12/01 | 1,795 | 1,820 | 1,676 | 1,818 | 7,700 |
| 2025/11/28 | 1,820 | 1,860 | 1,798 | 1,798 | 5,700 |
| 2025/11/27 | 1,812 | 1,849 | 1,770 | 1,820 | 9,600 |
| 2025/11/26 | 1,870 | 1,870 | 1,786 | 1,815 | 16,200 |
| 2025/11/25 | 1,670 | 1,888 | 1,670 | 1,870 | 67,800 |
| 2025/11/21 | 1,577 | 1,675 | 1,577 | 1,644 | 8,000 |
| 2025/11/20 | 1,560 | 1,639 | 1,519 | 1,639 | 8,900 |
| 2025/11/19 | 1,542 | 1,618 | 1,461 | 1,600 | 22,400 |
| 2025/11/18 | 1,747 | 1,747 | 1,486 | 1,582 | 62,300 |
| 2025/11/17 | 1,473 | 1,750 | 1,466 | 1,750 | 73,800 |
| 2025/11/14 | 1,407 | 1,461 | 1,345 | 1,461 | 144,400 |
| 2025/11/13 | 1,094 | 1,161 | 1,094 | 1,161 | 2,000 |
| 2025/11/12 | 1,114 | 1,122 | 1,085 | 1,122 | 1,000 |
| 2025/11/11 | 1,123 | 1,123 | 1,084 | 1,084 | 300 |
| 2025/11/10 | 1,114 | 1,123 | 1,081 | 1,123 | 4,700 |
| 2025/11/07 | 1,078 | 1,107 | 1,068 | 1,084 | 1,900 |
| 2025/11/06 | 1,081 | 1,115 | 1,081 | 1,087 | 4,100 |
| 2025/11/05 | 1,080 | 1,089 | 1,066 | 1,066 | 1,100 |
| 2025/11/04 | 1,060 | 1,089 | 1,060 | 1,089 | 1,700 |
| 2025/10/31 | 1,058 | 1,093 | 1,058 | 1,062 | 4,100 |
| 2025/10/30 | 1,017 | 1,118 | 1,017 | 1,118 | 3,100 |
| 2025/10/29 | 1,098 | 1,100 | 1,034 | 1,034 | 2,700 |
| 2025/10/28 | 1,132 | 1,132 | 1,101 | 1,101 | 4,100 |
| 2025/10/27 | 1,170 | 1,170 | 1,150 | 1,153 | 2,900 |
| 2025/10/24 | 1,140 | 1,200 | 1,115 | 1,200 | 13,700 |
| 2025/10/23 | 1,200 | 1,259 | 1,153 | 1,200 | 71,800 |
| 2025/10/22 | 1,100 | 1,115 | 1,066 | 1,089 | 2,500 |
| 2025/10/21 | 1,150 | 1,176 | 1,123 | 1,130 | 6,100 |
| 2025/10/20 | 973 | 1,122 | 973 | 1,122 | 6,700 |
| 2025/10/17 | 972 | 972 | 952 | 972 | 2,000 |
| 2025/10/16 | 1,001 | 1,003 | 990 | 1,002 | 5,200 |
| 2025/10/15 | 1,000 | 1,002 | 1,000 | 1,001 | 400 |
| 2025/10/14 | 1,039 | 1,039 | 930 | 999 | 11,000 |
| 2025/10/10 | 1,079 | 1,080 | 1,069 | 1,069 | 500 |
| 2025/10/09 | 1,030 | 1,119 | 1,030 | 1,076 | 5,200 |
| 2025/10/08 | 1,017 | 1,042 | 1,017 | 1,031 | 1,800 |
| 2025/10/07 | 1,000 | 1,053 | 1,000 | 1,045 | 7,800 |
| 2025/10/06 | 1,024 | 1,028 | 999 | 999 | 10,400 |
| 2025/10/03 | 1,001 | 1,039 | 1,001 | 1,028 | 12,100 |
| 2025/10/02 | 1,080 | 1,170 | 999 | 1,001 | 13,500 |
| 2025/10/01 | 1,240 | 1,250 | 1,070 | 1,093 | 12,600 |
| 2025/09/30 | 1,266 | 1,270 | 1,266 | 1,270 | 300 |
| 2025/09/29 | 1,222 | 1,281 | 1,222 | 1,277 | 700 |
| 2025/09/26 | 1,215 | 1,224 | 1,215 | 1,222 | 7,600 |
| 2025/09/24 | 1,252 | 1,252 | 1,215 | 1,215 | 6,600 |
| 2025/09/22 | 1,280 | 1,282 | 1,252 | 1,262 | 1,300 |
| 2025/09/19 | 1,287 | 1,287 | 1,268 | 1,280 | 3,800 |
| 2025/09/18 | 1,195 | 1,300 | 1,195 | 1,285 | 12,300 |
| 2025/09/17 | 1,202 | 1,205 | 1,179 | 1,188 | 3,400 |
| 2025/09/16 | 1,196 | 1,218 | 1,179 | 1,218 | 5,500 |
| 2025/09/12 | 1,190 | 1,208 | 1,185 | 1,205 | 700 |
| 2025/09/11 | 1,185 | 1,186 | 1,185 | 1,185 | 500 |
| 2025/09/10 | 1,213 | 1,213 | 1,189 | 1,200 | 300 |
| 2025/09/09 | 1,201 | 1,201 | 1,186 | 1,190 | 1,400 |
| 2025/09/08 | 1,166 | 1,215 | 1,166 | 1,201 | 7,400 |
| 2025/09/05 | 1,170 | 1,195 | 1,159 | 1,178 | 7,000 |
| 2025/09/04 | 1,198 | 1,240 | 1,180 | 1,180 | 4,900 |
| 2025/09/03 | 1,200 | 1,211 | 1,180 | 1,200 | 4,700 |
| 2025/09/02 | 1,204 | 1,207 | 1,200 | 1,201 | 1,600 |
| 2025/09/01 | 1,203 | 1,209 | 1,198 | 1,198 | 4,700 |
| 2025/08/29 | 1,210 | 1,249 | 1,202 | 1,207 | 4,900 |
| 2025/08/28 | 1,219 | 1,241 | 1,201 | 1,210 | 4,600 |
| 2025/08/27 | 1,221 | 1,260 | 1,211 | 1,231 | 13,300 |
| 2025/08/26 | 1,199 | 1,206 | 1,165 | 1,206 | 8,500 |
| 2025/08/25 | 1,220 | 1,260 | 1,151 | 1,151 | 17,800 |
| 2025/08/22 | 1,123 | 1,268 | 1,110 | 1,199 | 44,800 |
| 2025/08/21 | 1,166 | 1,211 | 1,130 | 1,132 | 22,000 |
| 2025/08/20 | 1,280 | 1,328 | 1,150 | 1,196 | 198,000 |
| 2025/08/19 | 1,010 | 1,130 | 1,010 | 1,130 | 30,200 |
| 2025/08/18 | 953 | 980 | 940 | 980 | 9,200 |
| 2025/08/15 | 931 | 961 | 897 | 953 | 20,400 |
| 2025/08/14 | 1,000 | 1,005 | 880 | 929 | 45,400 |
| 2025/08/13 | 939 | 970 | 928 | 940 | 30,200 |
| 2025/08/12 | 876 | 938 | 876 | 912 | 17,800 |
| 2025/08/08 | 851 | 861 | 851 | 861 | 600 |
| 2025/08/07 | 853 | 853 | 851 | 851 | 400 |
| 2025/08/06 | 856 | 858 | 853 | 853 | 600 |
| 2025/08/05 | 838 | 860 | 838 | 860 | 2,000 |
| 2025/08/04 | 825 | 858 | 813 | 853 | 4,900 |
| 2025/08/01 | 798 | 848 | 792 | 848 | 6,000 |
| 2025/07/31 | 785 | 828 | 785 | 813 | 600 |
| 2025/07/30 | 799 | 800 | 784 | 800 | 1,300 |
| 2025/07/29 | 787 | 787 | 786 | 786 | 200 |
| 2025/07/28 | 806 | 808 | 764 | 802 | 4,500 |
| 2025/07/25 | 808 | 808 | 808 | 808 | 100 |
| 2025/07/24 | 803 | 803 | 803 | 803 | 200 |
| 2025/07/23 | 802 | 802 | 799 | 799 | 400 |
| 2025/07/22 | 815 | 815 | 800 | 805 | 600 |
| 2025/07/18 | 800 | 820 | 793 | 814 | 2,900 |
| 2025/07/17 | 784 | 815 | 784 | 815 | 3,400 |
| 2025/07/16 | 766 | 799 | 766 | 784 | 3,400 |
| 2025/07/15 | 756 | 756 | 741 | 741 | 300 |
| 2025/07/14 | 770 | 830 | 746 | 756 | 30,600 |
| 2025/07/11 | 770 | 775 | 768 | 774 | 1,400 |
| 2025/07/10 | 773 | 775 | 767 | 767 | 1,100 |
| 2025/07/09 | 769 | 770 | 755 | 758 | 2,900 |
| 2025/07/08 | 750 | 762 | 750 | 761 | 4,300 |
| 2025/07/07 | 749 | 751 | 745 | 751 | 1,600 |
| 2025/07/04 | 749 | 749 | 749 | 749 | 300 |
| 2025/07/03 | 751 | 751 | 746 | 746 | 200 |
| 2025/07/02 | 748 | 748 | 744 | 748 | 4,700 |
| 2025/07/01 | 741 | 741 | 741 | 741 | 300 |
| 2025/06/30 | 719 | 731 | 717 | 731 | 5,800 |
| 2025/06/27 | 720 | 732 | 717 | 718 | 400 |
| 2025/06/26 | 719 | 740 | 719 | 719 | 700 |
| 2025/06/24 | 710 | 718 | 708 | 718 | 3,800 |
| 2025/06/23 | 697 | 709 | 696 | 708 | 3,700 |
| 2025/06/20 | 697 | 700 | 697 | 697 | 1,600 |
| 2025/06/19 | 696 | 696 | 696 | 696 | 800 |
| 2025/06/18 | 680 | 696 | 680 | 696 | 700 |
| 2025/06/17 | 684 | 686 | 666 | 673 | 17,300 |
| 2025/06/16 | 679 | 685 | 679 | 682 | 900 |
| 2025/06/13 | 684 | 684 | 678 | 679 | 3,000 |
| 2025/06/12 | 688 | 688 | 683 | 683 | 3,200 |
| 2025/06/11 | 692 | 692 | 689 | 689 | 1,800 |
| 2025/06/10 | 693 | 693 | 692 | 692 | 900 |
| 2025/06/09 | 700 | 700 | 690 | 694 | 900 |
| 2025/06/06 | 694 | 694 | 690 | 690 | 1,300 |
| 2025/06/05 | 695 | 699 | 695 | 699 | 600 |
| 2025/06/04 | 691 | 699 | 691 | 694 | 3,100 |
| 2025/06/03 | 709 | 709 | 691 | 691 | 9,600 |
| 2025/06/02 | 736 | 750 | 681 | 705 | 28,300 |
| 2025/05/30 | 732 | 756 | 732 | 751 | 800 |
| 2025/05/29 | 743 | 749 | 723 | 747 | 1,600 |
| 2025/05/28 | 721 | 757 | 721 | 743 | 2,100 |
| 2025/05/27 | 723 | 723 | 721 | 721 | 300 |
| 2025/05/26 | 720 | 730 | 720 | 730 | 1,800 |
| 2025/05/23 | 695 | 716 | 695 | 716 | 2,900 |
| 2025/05/22 | 681 | 708 | 680 | 697 | 33,200 |
| 2025/05/21 | 722 | 729 | 683 | 683 | 26,300 |
| 2025/05/20 | 725 | 737 | 722 | 722 | 4,200 |
| 2025/05/19 | 751 | 751 | 725 | 725 | 8,900 |
| 2025/05/16 | 732 | 746 | 722 | 746 | 4,900 |
| 2025/05/15 | 817 | 820 | 712 | 732 | 201,200 |
| 2025/05/14 | 780 | 819 | 757 | 783 | 156,700 |
| 2025/05/13 | 767 | 768 | 750 | 767 | 10,000 |
| 2025/05/12 | 762 | 762 | 754 | 754 | 1,000 |
| 2025/05/09 | 754 | 754 | 732 | 747 | 3,000 |
| 2025/05/08 | 755 | 755 | 755 | 755 | 100 |
| 2025/05/07 | 752 | 756 | 730 | 756 | 2,100 |
| 2025/05/02 | 780 | 785 | 734 | 756 | 42,700 |
| 2025/05/01 | 786 | 786 | 775 | 780 | 4,200 |
| 2025/04/30 | 788 | 793 | 786 | 786 | 900 |
| 2025/04/28 | 788 | 796 | 785 | 796 | 2,100 |
| 2025/04/25 | 795 | 801 | 782 | 787 | 8,700 |
| 2025/04/24 | 795 | 795 | 773 | 795 | 11,200 |
| 2025/04/23 | 886 | 886 | 780 | 780 | 79,600 |
| 2025/04/22 | 775 | 900 | 754 | 871 | 403,800 |
| 2025/04/21 | 790 | 797 | 770 | 771 | 56,400 |
| 2025/04/18 | 806 | 938 | 806 | 830 | 303,500 |
| 2025/04/17 | 791 | 832 | 791 | 821 | 1,000 |
| 2025/04/16 | 817 | 825 | 791 | 791 | 1,400 |
| 2025/04/15 | 831 | 845 | 829 | 843 | 800 |
| 2025/04/14 | 831 | 847 | 822 | 846 | 1,700 |
| 2025/04/11 | 841 | 848 | 803 | 844 | 5,100 |
| 2025/04/10 | 829 | 848 | 815 | 827 | 3,100 |
| 2025/04/09 | 794 | 824 | 794 | 824 | 1,600 |
| 2025/04/08 | 780 | 829 | 780 | 809 | 4,100 |
| 2025/04/07 | 782 | 845 | 768 | 778 | 14,500 |
| 2025/04/04 | 802 | 853 | 765 | 853 | 13,700 |
| 2025/04/03 | 804 | 833 | 780 | 813 | 6,400 |
| 2025/04/02 | 819 | 843 | 810 | 834 | 4,700 |
| 2025/04/01 | 832 | 840 | 819 | 820 | 2,000 |
| 2025/03/31 | 817 | 844 | 811 | 844 | 4,100 |
| 2025/03/28 | 832 | 832 | 811 | 817 | 3,300 |
| 2025/03/27 | 830 | 839 | 830 | 839 | 600 |
| 2025/03/26 | 840 | 840 | 810 | 835 | 2,700 |
| 2025/03/25 | 849 | 858 | 795 | 840 | 24,800 |
| 2025/03/24 | 808 | 847 | 808 | 847 | 7,800 |
| 2025/03/21 | 809 | 809 | 801 | 808 | 1,000 |
| 2025/03/19 | 800 | 810 | 795 | 795 | 2,100 |
| 2025/03/18 | 799 | 799 | 799 | 799 | 100 |
| 2025/03/17 | 781 | 798 | 777 | 792 | 1,600 |
| 2025/03/14 | 764 | 781 | 764 | 781 | 500 |
| 2025/03/13 | 779 | 788 | 768 | 768 | 1,200 |