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

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
2026/07/09 2,401 2,450 2,359 2,404 1,200
2026/07/08 2,422 2,444 2,401 2,401 1,100
2026/07/07 2,450 2,500 2,401 2,444 1,200
2026/07/06 2,547 2,547 2,500 2,500 1,500
2026/07/03 2,550 2,550 2,550 2,550 500
2026/07/02 2,550 2,550 2,500 2,550 1,600
2026/07/01 2,500 2,551 2,451 2,551 900
2026/06/30 2,376 2,600 2,301 2,600 2,500
2026/06/29 2,301 2,450 2,301 2,426 2,200
2026/06/26 2,401 2,450 2,400 2,450 900
2026/06/25 2,400 2,451 2,400 2,451 800
2026/06/23 2,450 2,450 2,450 2,450 100
2026/06/22 2,474 2,481 2,431 2,431 500
2026/06/19 2,450 2,450 2,349 2,424 2,000
2026/06/18 2,559 2,559 2,500 2,500 400
2026/06/17 2,493 2,560 2,493 2,559 800
2026/06/15 2,451 2,511 2,451 2,493 1,200
2026/06/12 2,448 2,520 2,432 2,451 5,600
2026/06/11 2,358 2,503 2,358 2,498 3,000
2026/06/10 2,449 2,510 2,403 2,439 2,400
2026/06/09 2,322 2,476 2,322 2,449 1,400
2026/06/08 2,311 2,395 2,311 2,372 3,100
2026/06/05 2,320 2,320 2,302 2,302 400
2026/06/04 2,341 2,377 2,250 2,306 2,900
2026/06/03 2,371 2,372 2,366 2,372 700
2026/06/02 2,380 2,405 2,380 2,381 300
2026/06/01 2,402 2,420 2,395 2,400 1,900
2026/05/29 2,510 2,510 2,402 2,402 32,400
2026/05/28 2,517 2,517 2,410 2,460 24,200
2026/05/27 2,540 2,540 2,400 2,538 6,800
2026/05/26 2,700 2,700 2,450 2,540 16,800
2026/05/25 2,564 2,750 2,564 2,750 12,000
2026/05/22 2,545 2,565 2,453 2,564 5,800
2026/05/21 2,530 2,530 2,428 2,499 6,300
2026/05/20 2,536 2,583 2,470 2,536 8,000
2026/05/19 2,313 2,588 2,290 2,536 27,800
2026/05/18 2,225 2,593 2,200 2,457 41,200
2026/05/15 2,226 2,226 2,226 2,226 11,900
2026/05/14 1,860 1,860 1,826 1,826 400
2026/05/13 1,855 1,855 1,820 1,820 800
2026/05/12 1,828 1,850 1,825 1,831 2,900
2026/05/11 1,910 1,949 1,835 1,866 14,300
2026/05/08 1,936 1,990 1,900 1,950 1,800
2026/05/07 2,070 2,099 1,961 1,961 10,300
2026/05/01 2,154 2,154 2,105 2,107 1,700
2026/04/30 2,104 2,154 2,104 2,154 400
2026/04/28 2,102 2,154 2,102 2,154 700
2026/04/27 2,105 2,152 2,105 2,152 1,200
2026/04/24 2,150 2,150 2,150 2,150 100
2026/04/23 2,105 2,150 2,105 2,150 500
2026/04/21 2,124 2,149 2,124 2,149 500
2026/04/20 2,124 2,124 2,124 2,124 100
2026/04/17 2,143 2,147 2,139 2,140 600
2026/04/16 2,129 2,154 2,128 2,129 2,800
2026/04/15 2,109 2,147 2,078 2,129 6,200
2026/04/14 2,079 2,087 2,079 2,087 1,100
2026/04/13 2,055 2,055 2,055 2,055 100
2026/04/10 2,049 2,055 2,049 2,055 800
2026/04/09 2,010 2,050 2,010 2,050 1,000
2026/04/08 1,999 1,999 1,999 1,999 600
2026/04/07 1,955 1,955 1,955 1,955 100
2026/04/06 1,951 1,951 1,951 1,951 100
2026/04/03 1,949 1,966 1,949 1,966 300
2026/04/02 1,985 2,000 1,953 1,953 900
2026/03/25 1,870 1,969 1,870 1,962 1,500
2026/03/23 1,877 1,877 1,770 1,829 4,400
2026/03/19 1,961 1,961 1,957 1,957 400
2026/03/18 1,961 2,001 1,961 1,961 300
2026/03/17 1,946 2,025 1,946 1,998 700
2026/03/13 2,003 2,036 1,985 2,036 1,200
2026/03/12 2,048 2,058 1,980 2,053 16,100
2026/03/11 1,980 2,098 1,980 2,098 2,700
2026/03/10 2,023 2,100 1,965 1,965 1,900
2026/03/09 1,887 2,025 1,887 2,003 6,800
2026/03/06 1,905 2,017 1,854 2,017 3,600
2026/03/05 2,002 2,002 1,943 1,943 23,600
2026/03/04 1,951 1,974 1,832 1,842 19,500
2026/03/03 2,000 2,000 1,950 1,973 1,900
2026/03/02 2,045 2,060 2,011 2,011 4,200
2026/02/27 2,000 2,002 2,000 2,001 13,800
2026/02/26 1,985 2,016 1,985 2,000 1,800
2026/02/25 1,985 2,013 1,985 2,010 1,300
2026/02/24 1,966 2,034 1,966 2,013 2,800
2026/02/20 1,965 1,996 1,946 1,950 6,800
2026/02/19 2,059 2,059 1,959 1,974 1,300
2026/02/18 1,957 2,042 1,946 2,029 9,200
2026/02/17 2,061 2,097 1,950 1,978 23,000
2026/02/16 2,322 2,322 2,041 2,042 34,200
2026/02/13 2,350 2,375 2,304 2,372 14,000
2026/02/12 2,387 2,392 2,281 2,354 17,700
2026/02/10 2,323 2,422 2,321 2,387 12,400
2026/02/09 2,268 2,375 2,234 2,373 14,900
2026/02/06 2,175 2,256 2,156 2,239 3,900
2026/02/05 2,217 2,259 2,217 2,225 1,800
2026/02/04 2,210 2,231 2,187 2,217 4,000
2026/02/03 2,180 2,201 2,161 2,186 1,700
2026/02/02 2,160 2,222 2,160 2,185 6,400
2026/01/30 2,042 2,189 2,042 2,156 6,400
2026/01/29 2,048 2,073 2,042 2,043 4,300
2026/01/28 2,047 2,080 2,042 2,080 1,800
2026/01/27 2,076 2,087 2,065 2,065 900
2026/01/23 2,080 2,126 2,071 2,126 4,700
2026/01/22 2,073 2,130 2,042 2,096 8,100
2026/01/21 2,089 2,123 2,007 2,123 14,600
2026/01/20 2,195 2,195 2,131 2,131 1,300
2026/01/19 2,230 2,243 2,195 2,195 1,900
2026/01/16 2,209 2,230 2,209 2,230 12,400
2026/01/15 2,186 2,231 2,186 2,208 15,100
2026/01/14 2,201 2,210 2,182 2,184 2,300
2026/01/13 2,282 2,282 2,112 2,201 7,100
2026/01/09 2,152 2,276 2,067 2,232 13,100
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

このページの先頭へ