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
2026/05/26 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

このページの先頭へ