ＴＹＫ(5363)の株価時系列情報
ＴＹＫ(5363)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 | 566 | 579 | 565 | 565 | 70,800 |
| 2025/06/12 | 584 | 593 | 564 | 566 | 89,300 |
| 2025/06/11 | 568 | 579 | 568 | 576 | 60,500 |
| 2025/06/10 | 555 | 565 | 549 | 564 | 194,600 |
| 2025/06/09 | 565 | 567 | 549 | 555 | 102,200 |
| 2025/06/06 | 561 | 570 | 553 | 560 | 511,900 |
| 2025/06/05 | 565 | 575 | 554 | 558 | 103,400 |
| 2025/06/04 | 555 | 579 | 550 | 562 | 148,200 |
| 2025/06/03 | 565 | 565 | 548 | 555 | 95,900 |
| 2025/06/02 | 555 | 570 | 555 | 565 | 71,200 |
| 2025/05/30 | 554 | 560 | 551 | 552 | 49,600 |
| 2025/05/29 | 555 | 560 | 549 | 554 | 78,700 |
| 2025/05/28 | 551 | 560 | 547 | 550 | 122,700 |
| 2025/05/27 | 549 | 550 | 540 | 546 | 55,800 |
| 2025/05/26 | 538 | 560 | 538 | 552 | 124,900 |
| 2025/05/23 | 539 | 545 | 532 | 541 | 82,400 |
| 2025/05/22 | 538 | 547 | 534 | 541 | 110,400 |
| 2025/05/21 | 520 | 542 | 520 | 538 | 246,700 |
| 2025/05/20 | 483 | 550 | 473 | 525 | 1,605,700 |
| 2025/05/19 | 490 | 521 | 478 | 521 | 816,200 |
| 2025/05/16 | 481 | 489 | 479 | 489 | 101,000 |
| 2025/05/15 | 482 | 483 | 475 | 479 | 86,000 |
| 2025/05/14 | 492 | 492 | 477 | 482 | 63,700 |
| 2025/05/13 | 493 | 495 | 483 | 488 | 68,000 |
| 2025/05/12 | 490 | 498 | 490 | 493 | 47,000 |
| 2025/05/09 | 492 | 493 | 486 | 486 | 27,200 |
| 2025/05/08 | 489 | 491 | 484 | 489 | 30,500 |
| 2025/05/07 | 484 | 494 | 480 | 491 | 72,000 |
| 2025/05/02 | 485 | 490 | 481 | 483 | 50,100 |
| 2025/05/01 | 489 | 493 | 485 | 487 | 58,800 |
| 2025/04/30 | 497 | 497 | 488 | 492 | 26,900 |
| 2025/04/28 | 494 | 496 | 490 | 493 | 31,700 |
| 2025/04/25 | 476 | 493 | 474 | 492 | 148,800 |
| 2025/04/24 | 490 | 490 | 478 | 478 | 34,300 |
| 2025/04/23 | 491 | 495 | 486 | 486 | 62,800 |
| 2025/04/22 | 478 | 486 | 478 | 486 | 39,100 |
| 2025/04/21 | 481 | 482 | 471 | 479 | 59,600 |
| 2025/04/18 | 478 | 483 | 476 | 479 | 46,700 |
| 2025/04/17 | 471 | 476 | 469 | 476 | 55,200 |
| 2025/04/16 | 475 | 475 | 467 | 469 | 108,900 |
| 2025/04/15 | 475 | 476 | 471 | 475 | 25,900 |
| 2025/04/14 | 474 | 478 | 465 | 473 | 84,300 |
| 2025/04/11 | 455 | 467 | 437 | 467 | 163,500 |
| 2025/04/10 | 457 | 460 | 447 | 459 | 129,400 |
| 2025/04/09 | 435 | 437 | 420 | 429 | 106,300 |
| 2025/04/08 | 441 | 447 | 440 | 442 | 129,900 |
| 2025/04/07 | 420 | 432 | 411 | 423 | 273,000 |
| 2025/04/04 | 461 | 465 | 440 | 452 | 196,600 |
| 2025/04/03 | 455 | 468 | 452 | 466 | 155,000 |
| 2025/04/02 | 481 | 481 | 473 | 475 | 79,300 |
| 2025/04/01 | 491 | 492 | 481 | 481 | 95,200 |
| 2025/03/31 | 486 | 490 | 479 | 485 | 89,700 |
| 2025/03/28 | 494 | 500 | 487 | 493 | 105,000 |
| 2025/03/27 | 514 | 515 | 507 | 507 | 139,800 |
| 2025/03/26 | 514 | 515 | 506 | 515 | 85,300 |
| 2025/03/25 | 510 | 513 | 506 | 512 | 92,600 |
| 2025/03/24 | 505 | 516 | 505 | 509 | 234,200 |
| 2025/03/21 | 488 | 502 | 488 | 497 | 119,000 |
| 2025/03/19 | 483 | 487 | 480 | 485 | 54,700 |
| 2025/03/18 | 486 | 486 | 476 | 484 | 115,100 |
| 2025/03/17 | 485 | 492 | 482 | 484 | 57,800 |
| 2025/03/14 | 477 | 482 | 476 | 482 | 55,700 |
| 2025/03/13 | 478 | 482 | 478 | 478 | 22,200 |
| 2025/03/12 | 475 | 482 | 473 | 479 | 43,400 |
| 2025/03/11 | 473 | 476 | 467 | 476 | 110,100 |
| 2025/03/10 | 488 | 488 | 473 | 477 | 87,300 |
| 2025/03/07 | 476 | 485 | 473 | 485 | 114,300 |
| 2025/03/06 | 473 | 477 | 472 | 477 | 90,400 |
| 2025/03/05 | 452 | 474 | 451 | 470 | 281,200 |
| 2025/03/04 | 451 | 453 | 446 | 451 | 49,800 |
| 2025/03/03 | 451 | 454 | 449 | 452 | 101,300 |
| 2025/02/28 | 448 | 450 | 444 | 449 | 62,500 |
| 2025/02/27 | 447 | 449 | 446 | 449 | 31,500 |
| 2025/02/26 | 448 | 448 | 442 | 446 | 38,500 |
| 2025/02/25 | 444 | 449 | 444 | 448 | 44,500 |
| 2025/02/21 | 443 | 450 | 441 | 450 | 108,100 |
| 2025/02/20 | 446 | 447 | 440 | 441 | 114,500 |
| 2025/02/19 | 448 | 449 | 443 | 445 | 120,200 |
| 2025/02/18 | 444 | 451 | 441 | 447 | 233,800 |
| 2025/02/17 | 455 | 458 | 444 | 448 | 529,400 |
| 2025/02/14 | 427 | 429 | 424 | 428 | 95,200 |
| 2025/02/13 | 423 | 426 | 422 | 424 | 58,800 |
| 2025/02/12 | 418 | 422 | 417 | 422 | 67,000 |
| 2025/02/10 | 415 | 418 | 413 | 415 | 46,500 |
| 2025/02/07 | 414 | 414 | 412 | 412 | 32,800 |
| 2025/02/06 | 412 | 414 | 410 | 414 | 45,300 |
| 2025/02/05 | 413 | 414 | 410 | 410 | 44,500 |
| 2025/02/04 | 412 | 413 | 407 | 410 | 69,900 |
| 2025/02/03 | 412 | 412 | 407 | 409 | 125,300 |
| 2025/01/31 | 413 | 415 | 410 | 412 | 104,000 |
| 2025/01/30 | 414 | 415 | 408 | 409 | 572,100 |
| 2025/01/29 | 416 | 418 | 415 | 415 | 41,900 |
| 2025/01/28 | 416 | 418 | 414 | 415 | 40,800 |
| 2025/01/27 | 416 | 417 | 415 | 415 | 27,000 |
| 2025/01/24 | 413 | 417 | 410 | 412 | 126,400 |
| 2025/01/23 | 417 | 417 | 411 | 413 | 60,200 |
| 2025/01/22 | 411 | 417 | 409 | 416 | 70,600 |
| 2025/01/21 | 411 | 412 | 406 | 410 | 41,100 |
| 2025/01/20 | 408 | 411 | 408 | 410 | 45,200 |
| 2025/01/17 | 407 | 408 | 402 | 408 | 75,100 |
| 2025/01/16 | 414 | 414 | 405 | 408 | 95,800 |
| 2025/01/15 | 413 | 415 | 410 | 414 | 36,900 |
| 2025/01/14 | 415 | 416 | 408 | 410 | 109,600 |
| 2025/01/10 | 419 | 419 | 415 | 415 | 27,600 |
| 2025/01/09 | 423 | 423 | 418 | 418 | 67,100 |
| 2025/01/08 | 426 | 427 | 422 | 423 | 25,300 |
| 2025/01/07 | 428 | 428 | 423 | 424 | 37,700 |
| 2025/01/06 | 429 | 429 | 424 | 426 | 41,300 |
| 2024/12/30 | 423 | 427 | 422 | 427 | 36,600 |
| 2024/12/27 | 424 | 426 | 420 | 423 | 40,100 |
| 2024/12/26 | 420 | 424 | 418 | 418 | 47,300 |
| 2024/12/25 | 414 | 420 | 412 | 420 | 37,800 |
| 2024/12/24 | 411 | 414 | 411 | 413 | 20,800 |
| 2024/12/23 | 411 | 414 | 411 | 412 | 34,000 |
| 2024/12/20 | 414 | 414 | 409 | 410 | 52,800 |
| 2024/12/19 | 407 | 411 | 406 | 411 | 36,800 |
| 2024/12/18 | 411 | 413 | 407 | 408 | 72,500 |
| 2024/12/17 | 414 | 414 | 410 | 412 | 30,500 |
| 2024/12/16 | 418 | 418 | 413 | 415 | 50,200 |
| 2024/12/13 | 417 | 417 | 413 | 417 | 25,000 |
| 2024/12/12 | 418 | 422 | 417 | 417 | 55,700 |
| 2024/12/11 | 416 | 418 | 416 | 417 | 57,100 |
| 2024/12/10 | 415 | 417 | 414 | 416 | 43,800 |
| 2024/12/09 | 412 | 416 | 411 | 414 | 33,200 |
| 2024/12/06 | 412 | 415 | 410 | 410 | 48,100 |
| 2024/12/05 | 412 | 413 | 405 | 410 | 87,000 |
| 2024/12/04 | 412 | 413 | 408 | 408 | 69,800 |
| 2024/12/03 | 415 | 415 | 408 | 412 | 97,400 |
| 2024/12/02 | 420 | 422 | 408 | 410 | 143,100 |
| 2024/11/29 | 421 | 425 | 419 | 421 | 20,600 |
| 2024/11/28 | 416 | 422 | 416 | 417 | 30,800 |
| 2024/11/27 | 422 | 422 | 412 | 413 | 59,200 |
| 2024/11/26 | 423 | 423 | 418 | 422 | 18,800 |
| 2024/11/25 | 425 | 429 | 422 | 424 | 40,800 |
| 2024/11/22 | 423 | 424 | 419 | 423 | 39,200 |
| 2024/11/21 | 418 | 426 | 418 | 425 | 43,600 |
| 2024/11/20 | 421 | 421 | 414 | 419 | 55,600 |
| 2024/11/19 | 416 | 419 | 415 | 419 | 20,100 |
| 2024/11/18 | 422 | 422 | 413 | 415 | 70,800 |
| 2024/11/15 | 424 | 424 | 415 | 422 | 80,100 |
| 2024/11/14 | 426 | 431 | 423 | 424 | 56,700 |
| 2024/11/13 | 421 | 428 | 421 | 426 | 30,100 |
| 2024/11/12 | 419 | 423 | 418 | 422 | 49,100 |
| 2024/11/11 | 416 | 420 | 416 | 417 | 24,300 |
| 2024/11/08 | 414 | 419 | 413 | 418 | 26,700 |
| 2024/11/07 | 414 | 417 | 412 | 415 | 51,300 |
| 2024/11/06 | 405 | 413 | 405 | 410 | 43,900 |
| 2024/11/05 | 414 | 420 | 404 | 404 | 182,000 |
| 2024/11/01 | 409 | 412 | 406 | 410 | 39,200 |
| 2024/10/31 | 412 | 416 | 402 | 413 | 69,700 |
| 2024/10/30 | 417 | 417 | 397 | 397 | 288,800 |
| 2024/10/29 | 414 | 417 | 412 | 416 | 34,900 |
| 2024/10/28 | 403 | 412 | 402 | 412 | 39,800 |
| 2024/10/25 | 408 | 408 | 399 | 400 | 32,400 |
| 2024/10/24 | 411 | 412 | 407 | 411 | 9,400 |
| 2024/10/23 | 407 | 419 | 406 | 412 | 70,500 |
| 2024/10/22 | 402 | 409 | 399 | 409 | 51,500 |
| 2024/10/21 | 402 | 404 | 401 | 401 | 10,800 |
| 2024/10/18 | 403 | 403 | 400 | 402 | 11,800 |
| 2024/10/17 | 401 | 402 | 400 | 401 | 15,200 |
| 2024/10/16 | 405 | 405 | 399 | 401 | 61,800 |
| 2024/10/15 | 405 | 405 | 403 | 405 | 22,300 |
| 2024/10/11 | 399 | 402 | 399 | 402 | 22,900 |
| 2024/10/10 | 402 | 404 | 398 | 399 | 32,000 |
| 2024/10/09 | 403 | 405 | 398 | 403 | 39,500 |
| 2024/10/08 | 407 | 407 | 401 | 401 | 33,300 |
| 2024/10/07 | 410 | 410 | 406 | 408 | 23,000 |
| 2024/10/04 | 407 | 409 | 406 | 408 | 16,000 |
| 2024/10/03 | 406 | 409 | 406 | 409 | 9,900 |
| 2024/10/02 | 406 | 410 | 404 | 404 | 16,300 |
| 2024/10/01 | 404 | 409 | 404 | 409 | 10,200 |
| 2024/09/30 | 409 | 409 | 398 | 403 | 39,500 |
| 2024/09/27 | 414 | 416 | 411 | 412 | 18,000 |
| 2024/09/26 | 417 | 420 | 415 | 419 | 30,200 |
| 2024/09/25 | 416 | 419 | 412 | 417 | 18,000 |
| 2024/09/24 | 420 | 420 | 412 | 416 | 26,000 |
| 2024/09/20 | 415 | 419 | 414 | 417 | 32,200 |
| 2024/09/19 | 409 | 412 | 408 | 412 | 15,800 |
| 2024/09/18 | 406 | 412 | 405 | 408 | 19,000 |
| 2024/09/17 | 405 | 407 | 400 | 406 | 23,500 |
| 2024/09/13 | 406 | 409 | 404 | 405 | 22,700 |
| 2024/09/12 | 410 | 412 | 407 | 409 | 26,300 |
| 2024/09/11 | 413 | 413 | 402 | 404 | 38,700 |
| 2024/09/10 | 416 | 416 | 411 | 411 | 22,900 |
| 2024/09/09 | 403 | 415 | 400 | 415 | 61,200 |
| 2024/09/06 | 419 | 419 | 406 | 411 | 31,800 |
| 2024/09/05 | 411 | 420 | 408 | 415 | 54,400 |
| 2024/09/04 | 424 | 427 | 413 | 414 | 86,200 |
| 2024/09/03 | 430 | 433 | 429 | 430 | 16,900 |
| 2024/09/02 | 435 | 435 | 430 | 430 | 20,300 |
| 2024/08/30 | 433 | 433 | 430 | 430 | 14,400 |
| 2024/08/29 | 431 | 433 | 428 | 428 | 28,800 |
| 2024/08/28 | 433 | 433 | 427 | 432 | 27,200 |
| 2024/08/27 | 428 | 432 | 427 | 431 | 17,600 |
| 2024/08/26 | 436 | 436 | 427 | 428 | 19,500 |
| 2024/08/23 | 433 | 440 | 430 | 434 | 29,200 |
| 2024/08/22 | 427 | 433 | 427 | 432 | 33,400 |
| 2024/08/21 | 429 | 429 | 425 | 427 | 19,000 |
| 2024/08/20 | 430 | 430 | 425 | 430 | 21,300 |
| 2024/08/19 | 430 | 433 | 423 | 424 | 31,800 |