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
2022/12/30 984 999 984 999 2,800
2022/12/29 963 993 963 993 2,300
2022/12/28 978 985 957 963 14,400
2022/12/27 949 992 949 992 13,700
2022/12/26 970 970 933 949 20,600
2022/12/23 990 990 954 970 13,700
2022/12/22 1,009 1,009 988 994 9,700
2022/12/21 1,020 1,026 1,011 1,020 8,600
2022/12/20 1,090 1,090 988 1,006 23,400
2022/12/19 1,109 1,118 1,090 1,090 14,000
2022/12/16 1,127 1,136 1,115 1,131 14,100
2022/12/15 1,136 1,140 1,126 1,136 3,600
2022/12/14 1,124 1,150 1,124 1,136 6,900
2022/12/13 1,188 1,194 1,122 1,135 23,500
2022/12/12 1,200 1,205 1,181 1,185 6,700
2022/12/09 1,180 1,199 1,180 1,194 4,700
2022/12/08 1,183 1,195 1,181 1,183 3,300
2022/12/07 1,179 1,197 1,173 1,180 8,700
2022/12/06 1,244 1,244 1,173 1,186 25,900
2022/12/05 1,274 1,274 1,245 1,255 5,100
2022/12/02 1,260 1,276 1,240 1,263 7,500
2022/12/01 1,295 1,295 1,260 1,270 9,700
2022/11/30 1,270 1,284 1,266 1,278 8,400
2022/11/29 1,266 1,271 1,257 1,265 16,500
2022/11/28 1,254 1,299 1,234 1,274 29,200
2022/11/25 1,274 1,279 1,252 1,254 38,800
2022/11/24 1,270 1,344 1,259 1,289 85,800
2022/11/22 1,276 1,285 1,270 1,274 17,900
2022/11/21 1,308 1,311 1,274 1,288 21,900
2022/11/18 1,319 1,337 1,296 1,311 31,100
2022/11/17 1,330 1,341 1,321 1,325 23,300
2022/11/16 1,388 1,395 1,337 1,341 46,000
2022/11/15 1,439 1,469 1,403 1,411 60,900
2022/11/14 1,619 1,733 1,579 1,579 123,800
2022/11/11 2,025 2,079 2,025 2,079 12,200
2022/11/10 1,958 2,016 1,958 2,016 800
2022/11/09 2,000 2,000 1,956 1,981 4,200
2022/11/08 2,019 2,020 1,985 2,000 3,600
2022/11/07 1,985 2,019 1,985 2,015 3,700
2022/11/04 2,000 2,024 1,986 2,008 2,700
2022/11/02 2,051 2,065 2,020 2,050 4,600
2022/11/01 2,094 2,094 2,051 2,051 1,500
2022/10/31 2,099 2,099 2,058 2,094 2,000
2022/10/28 2,113 2,113 2,101 2,101 900
2022/10/27 2,093 2,113 2,091 2,113 1,800
2022/10/26 2,120 2,130 2,097 2,102 4,100
2022/10/24 2,094 2,094 2,071 2,090 800
2022/10/21 2,125 2,125 2,044 2,094 2,600
2022/10/20 2,166 2,166 2,150 2,150 300
2022/10/19 2,138 2,155 2,125 2,136 7,100
2022/10/18 2,129 2,155 2,115 2,155 7,900
2022/10/17 2,051 2,128 2,051 2,103 8,200
2022/10/14 2,037 2,085 2,021 2,037 7,300
2022/10/13 1,961 2,100 1,961 2,008 9,200
2022/10/12 1,956 1,960 1,910 1,952 3,200
2022/10/11 1,914 1,980 1,912 1,920 5,100
2022/10/07 1,851 1,915 1,851 1,914 3,000
2022/10/06 1,864 1,890 1,853 1,854 2,400
2022/10/05 1,889 1,889 1,860 1,885 3,600
2022/10/04 1,887 1,927 1,885 1,910 6,700
2022/10/03 1,830 1,887 1,804 1,873 4,400
2022/09/30 1,788 1,823 1,788 1,820 2,300
2022/09/29 1,765 1,800 1,760 1,776 1,800
2022/09/28 1,785 1,785 1,767 1,769 2,500
2022/09/27 1,783 1,788 1,783 1,788 1,000
2022/09/26 1,798 1,798 1,784 1,784 1,900
2022/09/22 1,800 1,820 1,788 1,813 2,300
2022/09/21 1,830 1,870 1,797 1,800 4,300
2022/09/20 1,819 1,819 1,780 1,790 8,700
2022/09/16 1,880 1,919 1,840 1,840 5,100
2022/09/15 1,922 1,937 1,900 1,900 2,000
2022/09/14 1,860 1,978 1,821 1,899 21,600
2022/09/13 1,863 2,259 1,852 1,928 63,100
2022/09/12 1,854 1,859 1,849 1,859 3,400
2022/09/09 1,811 1,839 1,811 1,839 2,300
2022/09/08 1,808 1,833 1,808 1,811 900
2022/09/07 1,803 1,803 1,802 1,802 700
2022/09/06 1,832 1,835 1,802 1,803 3,900
2022/09/05 1,814 1,814 1,810 1,810 500
2022/09/02 1,837 1,837 1,802 1,802 2,300
2022/09/01 1,805 1,842 1,805 1,824 3,000
2022/08/31 1,807 1,812 1,807 1,810 500
2022/08/30 1,823 1,858 1,802 1,805 5,500
2022/08/29 1,851 1,860 1,810 1,823 5,800
2022/08/26 1,861 1,893 1,861 1,886 1,800
2022/08/25 1,851 1,895 1,851 1,862 2,200
2022/08/24 1,895 1,908 1,872 1,882 1,700
2022/08/23 1,908 1,910 1,870 1,910 5,100
2022/08/22 1,925 1,945 1,920 1,927 1,900
2022/08/19 1,972 1,972 1,960 1,965 4,000
2022/08/18 2,003 2,003 1,968 1,970 1,900
2022/08/17 2,009 2,019 1,990 2,003 4,100
2022/08/16 2,015 2,015 1,975 2,000 5,900
2022/08/15 2,034 2,041 1,985 2,015 15,700
2022/08/12 2,175 2,250 2,131 2,250 4,600
2022/08/10 2,142 2,191 2,120 2,153 3,100
2022/08/09 2,132 2,193 2,132 2,160 1,500
2022/08/08 2,196 2,196 2,145 2,182 1,700
2022/08/05 2,100 2,166 2,100 2,149 1,600
2022/08/04 2,096 2,101 2,096 2,100 400
2022/08/03 2,109 2,109 2,109 2,109 100
2022/08/02 2,100 2,128 2,088 2,109 2,700
2022/08/01 2,110 2,110 2,050 2,100 2,600
2022/07/29 2,160 2,178 2,075 2,123 6,000
2022/07/28 2,183 2,210 2,130 2,210 1,900
2022/07/27 2,130 2,170 2,111 2,134 2,000
2022/07/26 2,177 2,185 2,143 2,144 2,600
2022/07/25 2,146 2,180 2,146 2,180 1,300
2022/07/22 2,183 2,183 2,158 2,160 700
2022/07/21 2,093 2,184 2,093 2,155 1,500
2022/07/20 2,144 2,144 2,093 2,093 600
2022/07/19 2,124 2,124 2,031 2,095 1,900
2022/07/15 2,192 2,192 2,117 2,125 600
2022/07/14 2,120 2,192 2,120 2,192 700
2022/07/13 2,111 2,145 2,101 2,114 700
2022/07/12 2,120 2,121 2,120 2,120 500
2022/07/11 2,200 2,200 2,141 2,141 1,300
2022/07/08 2,102 2,176 2,102 2,130 5,200
2022/07/07 2,126 2,126 2,063 2,118 1,700
2022/07/06 2,090 2,143 2,090 2,103 2,700
2022/07/05 2,135 2,218 2,001 2,090 5,400
2022/07/04 2,003 2,050 2,003 2,035 600
2022/07/01 2,091 2,105 2,003 2,003 1,500
2022/06/30 2,200 2,200 2,103 2,103 2,700
2022/06/29 2,107 2,160 2,107 2,160 5,100
2022/06/28 2,057 2,107 2,057 2,107 7,900
2022/06/27 2,090 2,107 2,048 2,107 6,500
2022/06/24 2,012 2,100 1,997 2,090 11,600
2022/06/23 2,050 2,050 1,959 2,019 9,800
2022/06/22 2,016 2,180 1,999 2,094 16,000
2022/06/21 1,895 2,031 1,867 2,018 8,100
2022/06/20 1,920 1,920 1,785 1,897 6,400
2022/06/17 1,930 1,930 1,852 1,880 3,800
2022/06/16 2,027 2,070 1,945 2,000 3,800
2022/06/15 2,095 2,095 2,021 2,021 900
2022/06/14 2,156 2,190 2,080 2,095 2,200
2022/06/13 2,200 2,256 2,153 2,256 1,600
2022/06/10 2,329 2,329 2,250 2,250 2,500
2022/06/09 2,299 2,329 2,250 2,329 1,000
2022/06/08 2,248 2,400 2,188 2,300 7,400
2022/06/07 2,215 2,225 2,155 2,220 4,800
2022/06/06 2,126 2,230 2,126 2,181 5,400
2022/06/03 2,220 2,220 2,126 2,126 2,100
2022/06/02 2,309 2,309 2,150 2,170 13,100
2022/06/01 2,106 2,448 2,056 2,300 7,900
2022/05/31 2,007 2,140 1,995 2,106 5,900
2022/05/30 1,912 2,070 1,912 2,030 10,000
2022/05/27 1,903 1,952 1,811 1,952 8,600
2022/05/26 1,897 1,943 1,878 1,914 3,300
2022/05/25 1,900 1,912 1,842 1,862 5,400
2022/05/24 1,998 1,998 1,876 1,876 5,700
2022/05/23 2,008 2,008 1,931 1,966 4,600
2022/05/20 1,890 2,002 1,856 1,968 5,200
2022/05/19 1,911 1,911 1,853 1,861 4,900
2022/05/18 1,889 1,985 1,799 1,975 25,400
2022/05/17 1,821 1,835 1,803 1,810 24,300
2022/05/16 2,013 2,038 1,963 1,963 43,900
2022/05/13 2,350 2,570 2,300 2,463 3,000
2022/05/12 2,468 2,468 2,277 2,300 1,700
2022/05/11 2,442 2,520 2,442 2,520 700
2022/05/10 2,367 2,396 2,230 2,392 5,100
2022/05/09 2,531 2,558 2,400 2,417 4,200
2022/05/06 2,526 2,545 2,521 2,521 1,000
2022/05/02 2,593 2,600 2,531 2,600 1,100
2022/04/28 2,687 2,688 2,540 2,644 1,100
2022/04/27 2,640 2,648 2,600 2,648 1,000
2022/04/26 2,670 2,700 2,567 2,690 4,800
2022/04/25 2,610 2,610 2,517 2,520 1,100
2022/04/22 2,660 2,681 2,531 2,668 2,300
2022/04/21 2,817 2,817 2,650 2,707 2,100
2022/04/20 2,610 2,738 2,610 2,738 1,800
2022/04/19 2,712 2,712 2,602 2,602 1,200
2022/04/18 2,899 2,899 2,701 2,710 1,700
2022/04/15 2,890 2,890 2,652 2,823 3,100
2022/04/14 2,965 2,965 2,855 2,919 1,400
2022/04/13 2,925 2,963 2,845 2,930 1,900
2022/04/12 2,970 2,975 2,867 2,975 4,300
2022/04/11 2,820 3,265 2,791 3,040 21,700
2022/04/08 2,914 2,928 2,690 2,772 9,400
2022/04/07 3,090 3,090 2,881 2,911 8,400
2022/04/06 3,290 3,290 3,100 3,135 6,300
2022/04/05 3,680 3,680 3,100 3,220 22,800
2022/04/04 3,770 3,780 3,600 3,610 5,500
2022/04/01 3,700 3,730 3,530 3,700 5,700
2022/03/31 3,545 3,790 3,450 3,775 10,500
2022/03/30 3,600 3,680 3,445 3,540 10,700
2022/03/29 3,160 3,670 3,160 3,620 13,900
2022/03/28 3,120 3,300 3,120 3,230 4,300
2022/03/25 3,580 3,580 3,240 3,390 11,800
2022/03/24 3,100 3,440 3,100 3,440 14,200
2022/03/23 3,845 4,015 3,200 3,200 99,900
2022/03/22 2,840 3,320 2,840 3,320 12,900
2022/03/18 2,582 2,870 2,532 2,819 6,900
2022/03/17 2,611 2,646 2,530 2,566 1,300
2022/03/16 2,350 2,584 2,350 2,584 6,700
2022/03/15 2,320 2,400 2,270 2,400 1,300
2022/03/14 2,237 2,335 2,211 2,314 1,600
2022/03/11 2,310 2,337 2,202 2,337 2,600
2022/03/10 2,301 2,349 2,251 2,349 600
2022/03/09 2,250 2,280 2,201 2,201 900
2022/03/08 2,314 2,314 2,225 2,225 2,100
2022/03/07 2,384 2,435 2,207 2,286 5,400
2022/03/04 2,447 2,479 2,369 2,380 2,200
2022/03/03 2,450 2,548 2,427 2,547 3,200
2022/03/02 2,603 2,603 2,422 2,422 2,700
2022/03/01 2,511 2,626 2,502 2,553 5,100
2022/02/28 2,397 2,550 2,397 2,501 3,800
2022/02/25 2,300 2,497 2,260 2,497 12,200
2022/02/24 2,260 2,275 2,160 2,200 9,900
2022/02/22 2,337 2,337 2,242 2,320 7,900
2022/02/21 2,345 2,401 2,341 2,341 4,400
2022/02/18 2,413 2,459 2,316 2,458 6,600
2022/02/17 2,480 2,500 2,444 2,444 4,200
2022/02/16 2,610 2,617 2,526 2,528 5,700
2022/02/15 2,614 2,625 2,520 2,610 4,600
2022/02/14 2,800 2,800 2,655 2,661 7,000
2022/02/10 2,888 2,900 2,851 2,870 8,900
2022/02/09 2,957 2,957 2,860 2,860 7,500
2022/02/08 2,934 2,992 2,901 2,911 3,400
2022/02/07 3,000 3,020 2,934 2,934 4,400
2022/02/04 3,145 3,200 2,990 3,070 7,800
2022/02/03 3,160 3,195 3,065 3,100 3,100
2022/02/02 3,255 3,340 3,215 3,300 2,600
2022/02/01 3,180 3,440 3,180 3,255 7,100
2022/01/31 3,130 3,250 3,110 3,180 3,700
2022/01/28 3,150 3,200 2,949 3,200 8,500
2022/01/27 3,140 3,150 2,980 3,130 8,400
2022/01/26 3,250 3,265 3,075 3,175 7,600
2022/01/25 3,385 3,400 3,135 3,200 9,100
2022/01/24 3,355 3,455 3,340 3,385 3,700
2022/01/21 3,365 3,470 3,330 3,470 4,100
2022/01/20 3,395 3,575 3,395 3,565 8,500
2022/01/19 3,695 3,695 3,380 3,395 16,600
2022/01/18 3,675 3,800 3,500 3,765 18,800
2022/01/17 3,800 3,800 3,570 3,570 17,700
2022/01/14 3,920 3,945 3,725 3,940 6,100
2022/01/13 3,950 4,090 3,890 3,990 8,600
2022/01/12 4,020 4,130 3,920 4,020 19,100
2022/01/11 3,650 4,170 3,650 4,160 36,800
2022/01/07 4,160 4,370 3,625 3,640 52,500
2022/01/06 3,960 4,310 3,940 4,150 50,200
2022/01/05 4,850 4,850 4,265 4,265 75,400
2022/01/04 5,510 5,530 4,930 4,960 58,000

このページの先頭へ