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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/09 | 476 | 478 | 453 | 463 | 7,000 |
| 2024/08/08 | 465 | 479 | 465 | 479 | 1,800 |
| 2024/08/07 | 464 | 471 | 457 | 465 | 9,500 |
| 2024/08/06 | 445 | 455 | 411 | 432 | 17,000 |
| 2024/08/05 | 496 | 496 | 427 | 429 | 20,300 |
| 2024/08/02 | 503 | 504 | 495 | 498 | 6,300 |
| 2024/08/01 | 504 | 509 | 504 | 509 | 600 |
| 2024/07/31 | 505 | 510 | 500 | 506 | 3,300 |
| 2024/07/30 | 508 | 510 | 508 | 508 | 600 |
| 2024/07/29 | 500 | 509 | 500 | 509 | 600 |
| 2024/07/26 | 504 | 510 | 500 | 500 | 300 |
| 2024/07/25 | 508 | 508 | 504 | 504 | 2,000 |
| 2024/07/24 | 507 | 511 | 507 | 511 | 200 |
| 2024/07/23 | 504 | 511 | 504 | 511 | 600 |
| 2024/07/22 | 511 | 511 | 505 | 505 | 2,100 |
| 2024/07/19 | 503 | 505 | 501 | 501 | 2,000 |
| 2024/07/18 | 503 | 504 | 500 | 500 | 5,100 |
| 2024/07/17 | 503 | 506 | 503 | 503 | 3,300 |
| 2024/07/16 | 502 | 509 | 500 | 500 | 5,400 |
| 2024/07/12 | 502 | 510 | 501 | 502 | 1,700 |
| 2024/07/11 | 505 | 508 | 502 | 508 | 800 |
| 2024/07/10 | 508 | 508 | 508 | 508 | 2,900 |
| 2024/07/09 | 502 | 508 | 502 | 508 | 900 |
| 2024/07/08 | 501 | 511 | 501 | 511 | 900 |
| 2024/07/05 | 507 | 507 | 505 | 505 | 1,300 |
| 2024/07/04 | 509 | 514 | 507 | 507 | 1,300 |
| 2024/07/03 | 516 | 516 | 516 | 516 | 100 |
| 2024/07/02 | 517 | 517 | 511 | 516 | 300 |
| 2024/07/01 | 516 | 517 | 516 | 517 | 200 |
| 2024/06/28 | 506 | 506 | 506 | 506 | 100 |
| 2024/06/27 | 496 | 509 | 496 | 505 | 1,200 |
| 2024/06/26 | 506 | 506 | 506 | 506 | 900 |
| 2024/06/25 | 513 | 515 | 508 | 508 | 400 |
| 2024/06/24 | 514 | 514 | 506 | 511 | 1,100 |
| 2024/06/21 | 510 | 510 | 506 | 509 | 3,900 |
| 2024/06/20 | 504 | 507 | 504 | 507 | 5,800 |
| 2024/06/19 | 502 | 506 | 502 | 504 | 1,500 |
| 2024/06/18 | 509 | 510 | 502 | 502 | 2,300 |
| 2024/06/17 | 502 | 502 | 501 | 501 | 900 |
| 2024/06/14 | 509 | 509 | 500 | 500 | 3,500 |
| 2024/06/13 | 512 | 512 | 505 | 509 | 2,800 |
| 2024/06/12 | 507 | 510 | 506 | 506 | 1,000 |
| 2024/06/11 | 511 | 512 | 504 | 507 | 4,800 |
| 2024/06/10 | 512 | 512 | 506 | 512 | 2,200 |
| 2024/06/07 | 513 | 513 | 513 | 513 | 400 |
| 2024/06/06 | 509 | 509 | 500 | 500 | 1,300 |
| 2024/06/05 | 501 | 518 | 498 | 507 | 7,700 |
| 2024/06/04 | 501 | 501 | 501 | 501 | 100 |
| 2024/06/03 | 498 | 504 | 498 | 504 | 600 |
| 2024/05/29 | 502 | 503 | 502 | 503 | 300 |
| 2024/05/28 | 508 | 509 | 503 | 503 | 4,000 |
| 2024/05/27 | 519 | 519 | 501 | 508 | 3,600 |
| 2024/05/24 | 507 | 531 | 507 | 515 | 2,500 |
| 2024/05/23 | 509 | 512 | 506 | 507 | 1,300 |
| 2024/05/22 | 497 | 527 | 497 | 512 | 18,300 |
| 2024/05/21 | 492 | 500 | 492 | 500 | 7,400 |
| 2024/05/20 | 489 | 491 | 489 | 491 | 6,100 |
| 2024/05/17 | 495 | 500 | 490 | 490 | 1,800 |
| 2024/05/16 | 499 | 499 | 490 | 494 | 7,400 |
| 2024/05/15 | 505 | 510 | 503 | 503 | 1,200 |
| 2024/05/14 | 508 | 509 | 503 | 506 | 6,000 |
| 2024/05/13 | 504 | 508 | 501 | 508 | 7,800 |
| 2024/05/10 | 505 | 506 | 504 | 504 | 4,100 |
| 2024/05/09 | 513 | 515 | 506 | 506 | 2,000 |
| 2024/05/08 | 505 | 514 | 505 | 514 | 700 |
| 2024/05/07 | 506 | 515 | 506 | 515 | 6,500 |
| 2024/05/02 | 508 | 514 | 505 | 510 | 4,500 |
| 2024/05/01 | 510 | 510 | 508 | 508 | 1,600 |
| 2024/04/30 | 508 | 519 | 508 | 510 | 2,100 |
| 2024/04/26 | 510 | 510 | 505 | 505 | 1,100 |
| 2024/04/25 | 512 | 512 | 508 | 508 | 2,200 |
| 2024/04/24 | 510 | 511 | 509 | 509 | 2,900 |
| 2024/04/23 | 510 | 511 | 510 | 511 | 400 |
| 2024/04/19 | 514 | 514 | 510 | 510 | 1,200 |
| 2024/04/18 | 513 | 515 | 513 | 513 | 1,500 |
| 2024/04/17 | 512 | 520 | 512 | 520 | 500 |
| 2024/04/16 | 514 | 518 | 511 | 518 | 500 |
| 2024/04/15 | 517 | 517 | 517 | 517 | 100 |
| 2024/04/12 | 525 | 525 | 517 | 517 | 2,000 |
| 2024/04/11 | 522 | 522 | 518 | 518 | 3,000 |
| 2024/04/10 | 526 | 532 | 523 | 532 | 1,700 |
| 2024/04/09 | 536 | 536 | 524 | 532 | 1,900 |
| 2024/04/08 | 534 | 534 | 530 | 530 | 600 |
| 2024/04/05 | 519 | 536 | 519 | 520 | 6,900 |
| 2024/04/04 | 519 | 524 | 518 | 522 | 5,300 |
| 2024/04/03 | 521 | 523 | 511 | 512 | 2,300 |
| 2024/04/02 | 512 | 514 | 512 | 514 | 1,200 |
| 2024/04/01 | 519 | 519 | 515 | 515 | 3,300 |
| 2024/03/29 | 520 | 522 | 517 | 517 | 2,400 |
| 2024/03/28 | 520 | 521 | 520 | 521 | 200 |
| 2024/03/27 | 518 | 535 | 518 | 521 | 1,200 |
| 2024/03/26 | 522 | 523 | 517 | 517 | 2,200 |
| 2024/03/25 | 530 | 530 | 522 | 522 | 1,000 |
| 2024/03/22 | 522 | 522 | 520 | 520 | 2,200 |
| 2024/03/21 | 524 | 544 | 524 | 532 | 8,000 |
| 2024/03/19 | 525 | 525 | 513 | 524 | 2,700 |
| 2024/03/18 | 519 | 526 | 514 | 525 | 4,800 |
| 2024/03/15 | 508 | 518 | 508 | 512 | 1,900 |
| 2024/03/14 | 516 | 516 | 511 | 511 | 700 |
| 2024/03/13 | 517 | 525 | 511 | 517 | 3,600 |
| 2024/03/12 | 510 | 515 | 507 | 515 | 4,400 |
| 2024/03/11 | 510 | 522 | 504 | 510 | 7,900 |
| 2024/03/08 | 510 | 518 | 508 | 512 | 7,400 |
| 2024/03/07 | 515 | 520 | 508 | 520 | 3,800 |
| 2024/03/06 | 511 | 520 | 511 | 512 | 4,200 |
| 2024/03/05 | 518 | 523 | 511 | 512 | 1,900 |
| 2024/03/04 | 526 | 526 | 506 | 515 | 6,500 |
| 2024/03/01 | 495 | 525 | 495 | 506 | 12,300 |
| 2024/02/29 | 500 | 502 | 494 | 494 | 3,200 |
| 2024/02/28 | 498 | 498 | 490 | 492 | 1,900 |
| 2024/02/27 | 487 | 495 | 486 | 489 | 2,800 |
| 2024/02/26 | 491 | 498 | 486 | 487 | 1,500 |
| 2024/02/22 | 492 | 498 | 486 | 488 | 5,200 |
| 2024/02/21 | 502 | 502 | 497 | 497 | 2,700 |
| 2024/02/20 | 500 | 508 | 500 | 501 | 10,800 |
| 2024/02/19 | 496 | 513 | 496 | 511 | 3,900 |
| 2024/02/16 | 481 | 502 | 481 | 496 | 8,700 |
| 2024/02/15 | 484 | 498 | 483 | 484 | 3,600 |
| 2024/02/14 | 489 | 493 | 482 | 490 | 5,300 |
| 2024/02/13 | 503 | 508 | 494 | 496 | 6,900 |
| 2024/02/09 | 502 | 509 | 501 | 501 | 3,600 |
| 2024/02/08 | 504 | 510 | 502 | 502 | 2,800 |
| 2024/02/07 | 507 | 507 | 503 | 503 | 3,200 |
| 2024/02/06 | 524 | 524 | 502 | 507 | 3,900 |
| 2024/02/05 | 499 | 543 | 494 | 516 | 28,700 |
| 2024/02/02 | 494 | 494 | 486 | 494 | 1,600 |
| 2024/02/01 | 492 | 494 | 486 | 494 | 7,000 |
| 2024/01/31 | 487 | 492 | 483 | 491 | 7,700 |
| 2024/01/30 | 487 | 487 | 480 | 480 | 12,700 |
| 2024/01/29 | 488 | 496 | 486 | 487 | 5,300 |
| 2024/01/26 | 484 | 488 | 484 | 487 | 1,600 |
| 2024/01/25 | 481 | 483 | 480 | 480 | 1,700 |
| 2024/01/24 | 480 | 486 | 473 | 480 | 7,900 |
| 2024/01/23 | 478 | 485 | 478 | 482 | 1,000 |
| 2024/01/22 | 476 | 485 | 474 | 478 | 1,700 |
| 2024/01/19 | 480 | 484 | 475 | 475 | 7,000 |
| 2024/01/18 | 486 | 486 | 480 | 480 | 3,800 |
| 2024/01/17 | 475 | 489 | 473 | 484 | 9,200 |
| 2024/01/16 | 487 | 489 | 481 | 483 | 2,500 |
| 2024/01/15 | 493 | 493 | 485 | 487 | 7,600 |
| 2024/01/12 | 495 | 495 | 491 | 492 | 4,100 |
| 2024/01/11 | 494 | 502 | 494 | 494 | 1,900 |
| 2024/01/10 | 501 | 505 | 492 | 494 | 6,100 |
| 2024/01/09 | 503 | 509 | 500 | 500 | 4,100 |
| 2024/01/05 | 499 | 507 | 493 | 503 | 8,400 |
| 2024/01/04 | 494 | 503 | 489 | 499 | 10,000 |