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
2026/02/24 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
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

このページの先頭へ