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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/12 | 779 | 794 | 770 | 770 | 2,400 |
| 2025/03/11 | 791 | 797 | 770 | 794 | 8,500 |
| 2025/03/10 | 818 | 818 | 797 | 797 | 6,700 |
| 2025/03/07 | 805 | 818 | 791 | 810 | 5,100 |
| 2025/03/06 | 796 | 815 | 784 | 801 | 8,800 |
| 2025/03/05 | 772 | 775 | 766 | 775 | 73,200 |
| 2025/03/04 | 770 | 776 | 767 | 774 | 15,700 |
| 2025/03/03 | 768 | 778 | 765 | 770 | 13,100 |
| 2025/02/28 | 763 | 770 | 758 | 768 | 8,200 |
| 2025/02/27 | 762 | 762 | 762 | 762 | 200 |
| 2025/02/26 | 762 | 770 | 762 | 762 | 1,400 |
| 2025/02/25 | 765 | 765 | 755 | 762 | 800 |
| 2025/02/21 | 770 | 770 | 766 | 766 | 1,000 |
| 2025/02/20 | 762 | 770 | 756 | 769 | 3,100 |
| 2025/02/19 | 738 | 775 | 738 | 764 | 15,300 |
| 2025/02/18 | 732 | 738 | 732 | 738 | 900 |
| 2025/02/17 | 744 | 745 | 734 | 736 | 2,200 |
| 2025/02/14 | 800 | 825 | 702 | 730 | 63,100 |
| 2025/02/13 | 761 | 771 | 746 | 760 | 4,300 |
| 2025/02/12 | 770 | 794 | 755 | 761 | 10,800 |
| 2025/02/10 | 753 | 776 | 753 | 774 | 4,500 |
| 2025/02/07 | 752 | 760 | 724 | 753 | 3,800 |
| 2025/02/06 | 751 | 764 | 751 | 764 | 500 |
| 2025/02/05 | 766 | 792 | 744 | 751 | 12,000 |
| 2025/02/04 | 704 | 751 | 704 | 721 | 3,800 |
| 2025/02/03 | 716 | 716 | 687 | 703 | 8,400 |
| 2025/01/31 | 811 | 811 | 716 | 716 | 31,800 |
| 2025/01/30 | 808 | 877 | 779 | 817 | 100,200 |
| 2025/01/29 | 672 | 773 | 672 | 773 | 40,100 |
| 2025/01/28 | 677 | 680 | 673 | 673 | 1,600 |
| 2025/01/27 | 673 | 693 | 673 | 684 | 1,600 |
| 2025/01/24 | 697 | 699 | 673 | 676 | 4,800 |
| 2025/01/23 | 683 | 693 | 683 | 693 | 200 |
| 2025/01/22 | 698 | 698 | 685 | 685 | 1,100 |
| 2025/01/21 | 678 | 688 | 678 | 688 | 300 |
| 2025/01/20 | 662 | 696 | 662 | 696 | 1,500 |
| 2025/01/17 | 700 | 708 | 662 | 663 | 3,000 |
| 2025/01/16 | 655 | 682 | 655 | 682 | 1,900 |
| 2025/01/15 | 660 | 675 | 660 | 660 | 2,900 |
| 2025/01/14 | 669 | 669 | 660 | 660 | 4,500 |
| 2025/01/10 | 667 | 669 | 664 | 669 | 900 |
| 2025/01/09 | 673 | 673 | 667 | 670 | 1,100 |
| 2025/01/08 | 659 | 667 | 656 | 667 | 2,800 |
| 2025/01/07 | 660 | 674 | 660 | 665 | 1,800 |
| 2025/01/06 | 640 | 660 | 631 | 660 | 8,100 |
| 2024/12/30 | 624 | 632 | 624 | 630 | 500 |
| 2024/12/27 | 620 | 629 | 618 | 628 | 2,800 |
| 2024/12/26 | 631 | 648 | 621 | 623 | 4,500 |
| 2024/12/25 | 633 | 633 | 627 | 633 | 2,700 |
| 2024/12/24 | 627 | 635 | 627 | 630 | 2,000 |
| 2024/12/23 | 630 | 637 | 630 | 635 | 2,100 |
| 2024/12/20 | 624 | 636 | 624 | 630 | 2,900 |
| 2024/12/19 | 639 | 639 | 617 | 624 | 3,100 |
| 2024/12/18 | 639 | 645 | 639 | 639 | 1,600 |
| 2024/12/17 | 644 | 653 | 640 | 641 | 3,200 |
| 2024/12/16 | 672 | 672 | 643 | 645 | 6,800 |
| 2024/12/13 | 653 | 674 | 650 | 662 | 13,300 |
| 2024/12/12 | 640 | 658 | 638 | 653 | 4,600 |
| 2024/12/11 | 639 | 640 | 632 | 638 | 3,200 |
| 2024/12/10 | 635 | 638 | 630 | 630 | 17,200 |
| 2024/12/09 | 641 | 642 | 627 | 628 | 29,800 |
| 2024/12/06 | 738 | 760 | 641 | 641 | 98,400 |
| 2024/12/05 | 811 | 845 | 697 | 699 | 289,300 |
| 2024/12/04 | 671 | 765 | 671 | 765 | 26,200 |
| 2024/12/03 | 650 | 665 | 650 | 665 | 1,400 |
| 2024/12/02 | 681 | 681 | 660 | 660 | 2,800 |
| 2024/11/29 | 678 | 690 | 671 | 681 | 3,000 |
| 2024/11/28 | 680 | 688 | 679 | 679 | 2,100 |
| 2024/11/27 | 688 | 688 | 663 | 679 | 2,300 |
| 2024/11/26 | 666 | 690 | 657 | 680 | 6,600 |
| 2024/11/25 | 702 | 702 | 659 | 666 | 15,400 |
| 2024/11/22 | 718 | 768 | 684 | 707 | 47,600 |
| 2024/11/21 | 754 | 754 | 683 | 683 | 18,400 |
| 2024/11/20 | 686 | 754 | 682 | 740 | 38,300 |
| 2024/11/19 | 738 | 800 | 700 | 716 | 165,900 |
| 2024/11/18 | 675 | 765 | 608 | 765 | 496,100 |
| 2024/11/15 | 577 | 665 | 574 | 665 | 152,700 |
| 2024/11/14 | 490 | 565 | 490 | 565 | 200,500 |
| 2024/11/13 | 483 | 486 | 481 | 485 | 3,500 |
| 2024/11/12 | 476 | 485 | 474 | 485 | 4,400 |
| 2024/11/11 | 478 | 480 | 476 | 476 | 4,200 |
| 2024/11/08 | 474 | 477 | 470 | 476 | 3,200 |
| 2024/11/07 | 478 | 478 | 462 | 466 | 7,800 |
| 2024/11/06 | 485 | 488 | 470 | 477 | 8,600 |
| 2024/11/05 | 481 | 485 | 478 | 485 | 7,300 |
| 2024/11/01 | 486 | 492 | 479 | 481 | 13,100 |
| 2024/10/31 | 489 | 490 | 482 | 482 | 9,500 |
| 2024/10/30 | 494 | 495 | 487 | 492 | 6,600 |
| 2024/10/29 | 499 | 508 | 486 | 490 | 22,200 |
| 2024/10/28 | 519 | 519 | 489 | 491 | 56,200 |
| 2024/10/25 | 514 | 524 | 501 | 512 | 147,600 |
| 2024/10/24 | 591 | 649 | 516 | 531 | 995,300 |
| 2024/10/23 | 596 | 656 | 531 | 551 | 958,100 |
| 2024/10/22 | 556 | 556 | 556 | 556 | 6,800 |
| 2024/10/21 | 476 | 476 | 476 | 476 | 100 |
| 2024/10/18 | 483 | 486 | 477 | 477 | 300 |
| 2024/10/17 | 478 | 486 | 478 | 486 | 200 |
| 2024/10/16 | 481 | 481 | 475 | 478 | 1,100 |
| 2024/10/15 | 483 | 488 | 481 | 481 | 900 |
| 2024/10/11 | 476 | 488 | 476 | 488 | 2,200 |
| 2024/10/10 | 494 | 494 | 476 | 476 | 5,800 |
| 2024/10/09 | 493 | 497 | 493 | 497 | 200 |
| 2024/10/08 | 491 | 495 | 484 | 495 | 3,300 |
| 2024/10/07 | 491 | 499 | 491 | 491 | 400 |
| 2024/10/02 | 501 | 502 | 501 | 502 | 200 |
| 2024/10/01 | 505 | 505 | 504 | 505 | 400 |
| 2024/09/30 | 489 | 501 | 489 | 500 | 600 |
| 2024/09/27 | 491 | 498 | 490 | 490 | 1,700 |
| 2024/09/26 | 496 | 500 | 494 | 494 | 3,000 |
| 2024/09/25 | 498 | 499 | 498 | 499 | 300 |
| 2024/09/24 | 496 | 496 | 484 | 484 | 600 |
| 2024/09/20 | 493 | 499 | 493 | 499 | 700 |
| 2024/09/18 | 485 | 493 | 485 | 493 | 200 |
| 2024/09/17 | 498 | 499 | 498 | 498 | 800 |
| 2024/09/13 | 499 | 500 | 499 | 500 | 400 |
| 2024/09/12 | 485 | 485 | 485 | 485 | 300 |
| 2024/09/11 | 480 | 483 | 480 | 483 | 200 |
| 2024/09/10 | 478 | 485 | 477 | 481 | 3,500 |
| 2024/09/09 | 491 | 491 | 481 | 481 | 1,600 |
| 2024/09/06 | 492 | 492 | 492 | 492 | 100 |
| 2024/09/05 | 490 | 495 | 479 | 495 | 6,500 |
| 2024/09/04 | 493 | 500 | 493 | 500 | 2,100 |
| 2024/09/03 | 495 | 500 | 495 | 495 | 700 |
| 2024/09/02 | 497 | 501 | 489 | 495 | 2,600 |
| 2024/08/30 | 495 | 500 | 495 | 500 | 6,300 |
| 2024/08/29 | 501 | 501 | 501 | 501 | 300 |
| 2024/08/27 | 495 | 501 | 495 | 495 | 1,200 |
| 2024/08/26 | 501 | 502 | 498 | 498 | 1,000 |
| 2024/08/23 | 491 | 498 | 490 | 490 | 600 |
| 2024/08/22 | 502 | 503 | 491 | 494 | 1,300 |
| 2024/08/21 | 498 | 508 | 498 | 503 | 500 |
| 2024/08/20 | 477 | 500 | 475 | 490 | 3,500 |
| 2024/08/19 | 475 | 477 | 475 | 477 | 300 |
| 2024/08/16 | 479 | 480 | 474 | 475 | 3,200 |
| 2024/08/15 | 474 | 476 | 471 | 476 | 1,900 |
| 2024/08/14 | 481 | 483 | 455 | 474 | 3,900 |
| 2024/08/13 | 470 | 485 | 469 | 484 | 1,500 |