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 |
---|---|---|---|---|---|
2024/04/25 | 467 | 469 | 466 | 466 | 23,400 |
2024/04/24 | 468 | 472 | 467 | 470 | 31,600 |
2024/04/23 | 471 | 472 | 467 | 467 | 32,300 |
2024/04/22 | 466 | 472 | 466 | 470 | 32,800 |
2024/04/19 | 474 | 474 | 458 | 467 | 76,800 |
2024/04/18 | 470 | 477 | 470 | 477 | 30,300 |
2024/04/17 | 479 | 479 | 469 | 472 | 63,900 |
2024/04/16 | 485 | 486 | 474 | 479 | 74,300 |
2024/04/15 | 478 | 489 | 474 | 485 | 54,200 |
2024/04/12 | 493 | 493 | 483 | 484 | 79,600 |
2024/04/11 | 469 | 491 | 468 | 488 | 156,400 |
2024/04/10 | 470 | 470 | 465 | 465 | 24,000 |
2024/04/09 | 463 | 469 | 459 | 465 | 46,100 |
2024/04/08 | 468 | 470 | 461 | 463 | 78,200 |
2024/04/05 | 465 | 470 | 463 | 470 | 33,600 |
2024/04/04 | 470 | 473 | 468 | 470 | 26,900 |
2024/04/03 | 462 | 475 | 462 | 473 | 33,400 |
2024/04/02 | 467 | 467 | 460 | 465 | 51,400 |
2024/04/01 | 475 | 475 | 462 | 463 | 95,700 |
2024/03/29 | 477 | 479 | 471 | 474 | 44,700 |
2024/03/28 | 475 | 482 | 471 | 477 | 104,400 |
2024/03/27 | 490 | 492 | 488 | 488 | 111,100 |
2024/03/26 | 489 | 492 | 488 | 492 | 37,400 |
2024/03/25 | 492 | 496 | 489 | 491 | 58,500 |
2024/03/22 | 495 | 495 | 486 | 491 | 72,600 |
2024/03/21 | 489 | 497 | 489 | 491 | 67,900 |
2024/03/19 | 484 | 486 | 479 | 485 | 27,800 |
2024/03/18 | 483 | 487 | 481 | 484 | 63,800 |
2024/03/15 | 479 | 485 | 479 | 482 | 32,700 |
2024/03/14 | 472 | 480 | 472 | 480 | 28,700 |
2024/03/13 | 480 | 482 | 474 | 474 | 49,900 |
2024/03/12 | 467 | 480 | 463 | 478 | 50,300 |
2024/03/11 | 479 | 479 | 466 | 471 | 109,900 |
2024/03/08 | 471 | 485 | 471 | 485 | 70,700 |
2024/03/07 | 481 | 482 | 473 | 476 | 59,600 |
2024/03/06 | 470 | 482 | 466 | 481 | 61,100 |
2024/03/05 | 467 | 474 | 464 | 470 | 26,000 |
2024/03/04 | 468 | 468 | 461 | 465 | 61,400 |
2024/03/01 | 471 | 474 | 463 | 466 | 73,900 |
2024/02/29 | 470 | 476 | 468 | 471 | 52,400 |
2024/02/28 | 470 | 475 | 468 | 468 | 53,800 |
2024/02/27 | 467 | 470 | 466 | 468 | 30,800 |
2024/02/26 | 472 | 472 | 466 | 466 | 47,000 |
2024/02/22 | 470 | 475 | 467 | 469 | 54,800 |
2024/02/21 | 470 | 470 | 464 | 466 | 43,900 |
2024/02/20 | 473 | 477 | 469 | 471 | 34,400 |
2024/02/19 | 466 | 476 | 466 | 472 | 44,600 |
2024/02/16 | 460 | 471 | 460 | 466 | 104,700 |
2024/02/15 | 476 | 478 | 457 | 468 | 192,700 |
2024/02/14 | 496 | 498 | 485 | 492 | 82,100 |
2024/02/13 | 494 | 500 | 492 | 499 | 101,200 |
2024/02/09 | 491 | 497 | 490 | 493 | 85,700 |
2024/02/08 | 509 | 509 | 489 | 493 | 152,200 |
2024/02/07 | 505 | 517 | 503 | 517 | 43,100 |
2024/02/06 | 520 | 520 | 507 | 507 | 73,600 |
2024/02/05 | 519 | 522 | 510 | 520 | 99,100 |
2024/02/02 | 500 | 509 | 491 | 509 | 63,200 |
2024/02/01 | 501 | 509 | 492 | 492 | 99,600 |
2024/01/31 | 476 | 505 | 476 | 505 | 169,500 |
2024/01/30 | 482 | 483 | 474 | 476 | 200,800 |
2024/01/29 | 474 | 484 | 474 | 482 | 56,200 |
2024/01/26 | 485 | 485 | 471 | 473 | 79,200 |
2024/01/25 | 478 | 489 | 477 | 485 | 94,100 |
2024/01/24 | 472 | 478 | 470 | 474 | 47,800 |
2024/01/23 | 480 | 482 | 473 | 474 | 58,400 |
2024/01/22 | 474 | 482 | 473 | 480 | 90,200 |
2024/01/19 | 482 | 482 | 462 | 468 | 162,000 |
2024/01/18 | 468 | 484 | 465 | 482 | 124,000 |
2024/01/17 | 455 | 482 | 451 | 468 | 201,900 |
2024/01/16 | 443 | 464 | 443 | 456 | 246,600 |
2024/01/15 | 435 | 447 | 435 | 440 | 98,900 |
2024/01/12 | 446 | 448 | 432 | 434 | 175,600 |
2024/01/11 | 452 | 455 | 450 | 450 | 46,200 |
2024/01/10 | 451 | 455 | 447 | 449 | 68,900 |
2024/01/09 | 457 | 458 | 449 | 454 | 83,900 |
2024/01/05 | 445 | 452 | 442 | 449 | 69,900 |
2024/01/04 | 430 | 443 | 426 | 443 | 88,400 |
2023/12/29 | 423 | 428 | 423 | 427 | 35,800 |
2023/12/28 | 426 | 426 | 423 | 425 | 17,300 |
2023/12/27 | 424 | 427 | 421 | 426 | 36,400 |
2023/12/26 | 422 | 426 | 420 | 422 | 24,500 |
2023/12/25 | 425 | 430 | 419 | 422 | 48,500 |
2023/12/22 | 423 | 428 | 423 | 425 | 28,300 |
2023/12/21 | 423 | 427 | 422 | 422 | 22,500 |
2023/12/20 | 422 | 429 | 422 | 425 | 59,100 |
2023/12/19 | 421 | 423 | 417 | 423 | 27,700 |
2023/12/18 | 421 | 424 | 413 | 417 | 71,900 |
2023/12/15 | 422 | 426 | 420 | 425 | 26,500 |
2023/12/14 | 428 | 428 | 420 | 422 | 57,700 |
2023/12/13 | 428 | 431 | 426 | 429 | 42,600 |
2023/12/12 | 429 | 429 | 422 | 423 | 54,600 |
2023/12/11 | 433 | 436 | 426 | 429 | 53,700 |
2023/12/08 | 435 | 439 | 425 | 426 | 91,500 |
2023/12/07 | 441 | 443 | 437 | 438 | 65,500 |
2023/12/06 | 425 | 444 | 425 | 442 | 121,900 |
2023/12/05 | 434 | 434 | 424 | 425 | 84,300 |
2023/12/04 | 427 | 437 | 426 | 436 | 145,000 |
2023/12/01 | 423 | 426 | 419 | 424 | 81,900 |
2023/11/30 | 412 | 425 | 411 | 421 | 129,000 |
2023/11/29 | 411 | 414 | 409 | 412 | 58,900 |
2023/11/28 | 412 | 413 | 408 | 412 | 46,300 |
2023/11/27 | 408 | 414 | 407 | 411 | 80,600 |
2023/11/24 | 399 | 408 | 398 | 404 | 90,400 |
2023/11/22 | 396 | 400 | 395 | 398 | 60,800 |
2023/11/21 | 404 | 404 | 394 | 398 | 76,300 |
2023/11/20 | 404 | 405 | 399 | 399 | 127,100 |
2023/11/17 | 390 | 402 | 385 | 401 | 291,200 |
2023/11/16 | 394 | 395 | 379 | 384 | 240,900 |
2023/11/15 | 370 | 387 | 365 | 387 | 551,500 |
2023/11/14 | 332 | 339 | 332 | 338 | 25,800 |
2023/11/13 | 337 | 338 | 333 | 334 | 34,700 |
2023/11/10 | 333 | 337 | 332 | 337 | 24,800 |
2023/11/09 | 332 | 336 | 332 | 336 | 51,100 |
2023/11/08 | 336 | 336 | 330 | 335 | 37,700 |
2023/11/07 | 333 | 337 | 332 | 336 | 47,700 |
2023/11/06 | 332 | 333 | 328 | 331 | 41,700 |
2023/11/02 | 326 | 331 | 325 | 328 | 54,400 |
2023/11/01 | 328 | 330 | 326 | 330 | 43,600 |
2023/10/31 | 321 | 325 | 320 | 325 | 54,800 |
2023/10/30 | 328 | 329 | 319 | 319 | 91,000 |
2023/10/27 | 326 | 328 | 326 | 328 | 19,500 |
2023/10/26 | 327 | 327 | 322 | 324 | 26,500 |
2023/10/25 | 329 | 329 | 325 | 327 | 34,200 |
2023/10/24 | 328 | 329 | 320 | 326 | 105,400 |
2023/10/23 | 331 | 332 | 328 | 328 | 135,300 |
2023/10/20 | 332 | 333 | 330 | 330 | 39,200 |
2023/10/19 | 333 | 334 | 331 | 333 | 19,700 |
2023/10/18 | 332 | 336 | 332 | 335 | 29,800 |
2023/10/17 | 335 | 337 | 331 | 332 | 33,300 |
2023/10/16 | 335 | 338 | 333 | 335 | 40,000 |
2023/10/13 | 334 | 336 | 333 | 334 | 54,600 |
2023/10/12 | 332 | 337 | 328 | 336 | 50,300 |
2023/10/11 | 332 | 332 | 328 | 331 | 56,000 |
2023/10/10 | 330 | 333 | 329 | 331 | 45,000 |
2023/10/06 | 318 | 327 | 318 | 324 | 43,600 |
2023/10/05 | 319 | 321 | 315 | 318 | 54,700 |
2023/10/04 | 322 | 322 | 315 | 315 | 117,800 |
2023/10/03 | 330 | 330 | 324 | 324 | 139,700 |
2023/10/02 | 336 | 339 | 330 | 331 | 62,800 |
2023/09/29 | 337 | 337 | 334 | 335 | 66,000 |
2023/09/28 | 336 | 339 | 334 | 336 | 66,200 |
2023/09/27 | 341 | 343 | 337 | 343 | 82,900 |
2023/09/26 | 344 | 344 | 340 | 342 | 27,800 |
2023/09/25 | 343 | 344 | 340 | 344 | 34,400 |
2023/09/22 | 341 | 344 | 339 | 341 | 58,300 |
2023/09/21 | 347 | 348 | 341 | 343 | 69,700 |
2023/09/20 | 350 | 351 | 344 | 345 | 63,600 |
2023/09/19 | 346 | 350 | 346 | 350 | 28,500 |
2023/09/15 | 350 | 351 | 346 | 346 | 72,100 |
2023/09/14 | 350 | 351 | 348 | 350 | 16,600 |
2023/09/13 | 349 | 351 | 348 | 349 | 25,400 |
2023/09/12 | 347 | 349 | 346 | 349 | 14,900 |
2023/09/11 | 346 | 348 | 344 | 347 | 28,700 |
2023/09/08 | 347 | 351 | 343 | 346 | 38,200 |
2023/09/07 | 350 | 352 | 349 | 349 | 30,100 |
2023/09/06 | 350 | 351 | 346 | 351 | 39,900 |
2023/09/05 | 352 | 352 | 348 | 350 | 32,500 |
2023/09/04 | 346 | 352 | 346 | 351 | 65,800 |
2023/09/01 | 343 | 347 | 343 | 346 | 28,600 |
2023/08/31 | 343 | 345 | 341 | 343 | 30,300 |
2023/08/30 | 345 | 346 | 344 | 345 | 16,900 |
2023/08/29 | 342 | 346 | 342 | 344 | 21,500 |
2023/08/28 | 341 | 345 | 341 | 344 | 22,300 |
2023/08/25 | 340 | 340 | 339 | 339 | 12,500 |
2023/08/24 | 338 | 341 | 338 | 339 | 19,100 |
2023/08/23 | 335 | 338 | 332 | 337 | 23,700 |
2023/08/22 | 334 | 336 | 332 | 335 | 24,800 |
2023/08/21 | 337 | 337 | 330 | 333 | 86,000 |
2023/08/18 | 337 | 337 | 329 | 334 | 66,900 |
2023/08/17 | 338 | 338 | 332 | 335 | 59,700 |
2023/08/16 | 344 | 344 | 337 | 338 | 55,500 |
2023/08/15 | 342 | 345 | 340 | 344 | 85,800 |
2023/08/14 | 349 | 351 | 333 | 337 | 313,900 |
2023/08/10 | 362 | 367 | 356 | 367 | 104,000 |
2023/08/09 | 357 | 363 | 355 | 361 | 43,700 |
2023/08/08 | 363 | 363 | 356 | 357 | 108,800 |
2023/08/07 | 364 | 367 | 362 | 365 | 94,800 |
2023/08/04 | 343 | 362 | 342 | 359 | 277,600 |
2023/08/03 | 343 | 343 | 337 | 339 | 73,800 |
2023/08/02 | 347 | 347 | 342 | 343 | 50,300 |
2023/08/01 | 347 | 349 | 346 | 347 | 16,300 |
2023/07/31 | 346 | 351 | 346 | 348 | 39,300 |
2023/07/28 | 350 | 350 | 339 | 341 | 234,300 |
2023/07/27 | 349 | 353 | 347 | 351 | 44,800 |
2023/07/26 | 348 | 349 | 345 | 349 | 26,200 |
2023/07/25 | 348 | 349 | 345 | 348 | 19,500 |
2023/07/24 | 345 | 348 | 344 | 348 | 21,800 |
2023/07/21 | 347 | 347 | 342 | 344 | 29,800 |
2023/07/20 | 347 | 348 | 344 | 346 | 27,100 |
2023/07/19 | 347 | 347 | 344 | 347 | 28,400 |
2023/07/18 | 339 | 346 | 339 | 345 | 66,000 |
2023/07/14 | 343 | 343 | 335 | 338 | 58,500 |
2023/07/13 | 338 | 341 | 334 | 339 | 32,300 |
2023/07/12 | 341 | 342 | 338 | 338 | 40,300 |
2023/07/11 | 347 | 347 | 339 | 339 | 73,600 |
2023/07/10 | 349 | 353 | 346 | 347 | 59,400 |
2023/07/07 | 345 | 352 | 340 | 349 | 86,900 |
2023/07/06 | 349 | 350 | 341 | 343 | 77,300 |
2023/07/05 | 353 | 356 | 349 | 350 | 88,300 |
2023/07/04 | 350 | 355 | 349 | 352 | 79,800 |