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

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
1997/12/30 221 231 220 231 56,000
1997/12/29 220 220 210 220 65,000
1997/12/26 240 245 210 230 82,000
1997/12/25 230 250 228 235 195,000
1997/12/24 201 218 197 215 76,000
1997/12/22 230 244 225 231 250,000
1997/12/19 263 263 240 240 198,000
1997/12/18 281 281 251 255 201,000
1997/12/17 279 285 270 281 81,000
1997/12/16 298 298 280 280 35,000
1997/12/15 294 294 285 294 87,000
1997/12/12 281 290 281 287 148,000
1997/12/11 306 306 283 286 132,000
1997/12/10 308 308 305 305 32,000
1997/12/09 310 314 303 303 42,000
1997/12/08 310 312 305 310 92,000
1997/12/05 303 315 302 308 144,000
1997/12/04 340 340 301 313 135,000
1997/12/03 356 356 345 345 88,000
1997/12/02 360 360 355 355 29,000
1997/12/01 351 372 348 355 51,000
1997/11/28 360 360 351 351 43,000
1997/11/27 354 360 348 360 116,000
1997/11/26 363 364 349 355 73,000
1997/11/25 359 365 359 364 56,000
1997/11/21 366 382 363 382 31,000
1997/11/20 361 370 358 358 55,000
1997/11/19 385 385 361 361 53,000
1997/11/18 389 389 382 385 63,000
1997/11/17 352 381 352 379 45,000
1997/11/14 362 362 355 355 66,000
1997/11/13 361 361 353 357 47,000
1997/11/12 366 367 365 365 19,000
1997/11/11 377 377 365 366 28,000
1997/11/10 351 359 351 357 51,000
1997/11/07 370 370 350 356 149,000
1997/11/06 388 388 380 380 101,000
1997/11/05 400 402 397 398 66,000
1997/11/04 395 401 395 400 35,000
1997/10/31 390 414 390 414 23,000
1997/10/30 404 404 390 394 45,000
1997/10/29 386 407 386 404 101,000
1997/10/28 383 387 381 386 86,000
1997/10/27 404 405 391 392 26,000
1997/10/24 415 415 403 409 50,000
1997/10/23 415 435 415 425 71,000
1997/10/22 395 415 392 415 78,000
1997/10/21 390 405 387 390 79,000
1997/10/20 380 389 380 385 45,000
1997/10/17 391 391 378 389 91,000
1997/10/16 382 385 373 381 75,000
1997/10/15 363 379 363 379 38,000
1997/10/14 355 364 354 364 42,000
1997/10/13 352 355 350 355 78,000
1997/10/09 374 375 350 357 81,000
1997/10/08 365 375 365 369 61,000
1997/10/07 384 384 365 365 100,000
1997/10/06 360 393 360 384 52,000
1997/10/03 349 373 348 360 162,000
1997/10/02 376 376 346 346 143,000
1997/10/01 356 375 338 371 276,000
1997/09/30 387 387 360 360 148,000
1997/09/29 380 390 377 377 221,000
1997/09/26 409 409 376 376 282,000
1997/09/25 428 429 401 410 170,000
1997/09/24 432 433 425 426 136,000
1997/09/22 432 438 430 433 52,000
1997/09/19 437 440 431 432 99,000
1997/09/18 445 450 436 437 113,000
1997/09/17 466 470 450 450 67,000
1997/09/16 480 480 465 465 47,000
1997/09/12 480 486 470 470 129,000
1997/09/11 500 500 485 489 82,000
1997/09/10 496 502 495 499 40,000
1997/09/09 529 529 495 500 98,000
1997/09/08 501 530 501 530 138,000
1997/09/05 483 500 482 500 109,000
1997/09/04 481 490 480 482 35,000
1997/09/03 476 500 476 480 21,000
1997/09/02 471 483 470 470 45,000
1997/09/01 485 485 454 454 33,000
1997/08/29 475 485 470 480 36,000
1997/08/28 481 481 472 476 80,000
1997/08/27 469 473 467 471 44,000
1997/08/26 476 495 467 470 76,000
1997/08/25 481 484 462 467 80,000
1997/08/22 501 510 485 489 193,000
1997/08/21 550 560 521 524 514,000
1997/08/20 458 485 458 485 86,000
1997/08/19 433 456 433 450 53,000
1997/08/18 435 443 435 438 57,000
1997/08/15 447 447 437 445 28,000
1997/08/14 456 460 437 447 77,000
1997/08/13 426 461 426 451 102,000
1997/08/12 433 440 431 436 62,000
1997/08/11 423 430 417 430 108,000
1997/08/08 452 452 423 423 247,000
1997/08/07 462 465 457 457 174,000
1997/08/06 455 460 450 457 216,000
1997/08/05 473 475 455 464 458,000
1997/08/04 480 490 480 481 124,000
1997/08/01 480 485 480 485 24,000
1997/07/31 490 494 475 481 109,000
1997/07/30 498 507 495 500 129,000
1997/07/29 481 500 480 495 70,000
1997/07/28 475 480 475 479 26,000
1997/07/25 472 480 470 475 68,000
1997/07/24 467 479 467 468 60,000
1997/07/23 465 478 465 469 79,000
1997/07/22 471 480 466 467 179,000
1997/07/18 493 495 482 486 554,000
1997/07/17 504 510 501 505 138,000
1997/07/16 524 524 503 503 108,000
1997/07/15 520 525 516 525 56,000
1997/07/14 520 525 516 516 89,000
1997/07/11 535 535 519 520 67,000
1997/07/10 525 526 522 525 60,000
1997/07/09 525 543 525 530 107,000
1997/07/08 524 534 520 530 134,000
1997/07/07 520 525 498 519 417,000
1997/07/04 560 560 535 542 451,000
1997/07/03 575 575 561 561 80,000
1997/07/02 577 577 567 575 135,000
1997/07/01 578 580 576 576 58,000
1997/06/30 573 580 573 578 30,000
1997/06/27 577 580 571 576 125,000
1997/06/26 567 577 567 577 47,000
1997/06/25 566 571 566 570 102,000
1997/06/24 570 575 566 569 184,000
1997/06/23 575 589 575 580 69,000
1997/06/20 577 590 575 580 92,000
1997/06/19 586 586 570 575 386,000
1997/06/18 615 621 591 596 233,000
1997/06/17 637 640 620 621 143,000
1997/06/16 644 644 626 627 70,000
1997/06/13 641 645 625 625 167,000
1997/06/12 642 644 635 641 129,000
1997/06/11 639 640 631 635 86,000
1997/06/10 626 640 625 634 113,000
1997/06/09 640 648 625 625 190,000
1997/06/06 650 654 621 640 444,000
1997/06/05 650 670 650 654 1,110,000
1997/06/04 604 640 600 640 750,000
1997/06/03 590 611 589 594 671,000
1997/06/02 555 580 555 580 343,000
1997/05/30 551 551 536 550 105,000
1997/05/29 569 570 550 552 106,000
1997/05/28 560 574 555 556 188,000
1997/05/27 560 586 550 555 548,000
1997/05/26 535 552 535 552 397,000
1997/05/23 506 535 506 535 93,000
1997/05/22 509 515 502 506 145,000
1997/05/21 530 535 510 519 277,000
1997/05/20 549 549 526 526 682,000
1997/05/19 480 526 480 522 568,000
1997/05/16 462 478 460 478 154,000
1997/05/15 478 478 460 460 144,000
1997/05/14 475 480 470 473 126,000
1997/05/13 470 494 470 485 315,000
1997/05/12 445 470 445 468 70,000
1997/05/09 451 456 441 445 183,000
1997/05/08 451 475 451 454 191,000
1997/05/07 475 479 454 454 149,000
1997/05/06 470 498 470 470 237,000
1997/05/02 454 460 451 460 94,000
1997/05/01 445 463 445 455 157,000
1997/04/30 427 447 423 445 143,000
1997/04/28 440 440 422 422 131,000
1997/04/25 448 448 433 435 145,000
1997/04/24 443 468 440 448 149,000
1997/04/23 464 464 435 445 376,000
1997/04/22 495 495 460 461 447,000
1997/04/21 495 499 475 490 870,000
1997/04/18 418 459 401 450 815,000
1997/04/17 395 409 395 409 343,000
1997/04/16 369 405 365 380 408,000
1997/04/15 357 365 350 364 201,000
1997/04/14 365 365 357 357 139,000
1997/04/11 356 371 345 370 488,000
1997/04/10 398 398 360 361 653,000
1997/04/09 410 415 397 400 163,000
1997/04/08 400 419 396 419 292,000
1997/04/07 425 426 390 395 631,000
1997/04/04 470 470 420 422 929,000
1997/04/03 483 490 473 473 303,000
1997/04/02 494 500 485 487 253,000
1997/04/01 480 500 476 496 301,000
1997/03/31 515 515 485 485 545,000
1997/03/28 542 550 511 511 672,000
1997/03/27 585 590 557 557 437,000
1997/03/26 588 594 588 588 169,000
1997/03/25 595 600 590 593 283,000
1997/03/24 595 600 590 595 211,000
1997/03/21 595 600 595 600 70,000
1997/03/19 597 605 594 605 193,000
1997/03/18 609 615 606 606 128,000
1997/03/17 620 628 611 617 116,000
1997/03/14 595 620 595 615 176,000
1997/03/13 605 609 601 605 241,000
1997/03/12 610 610 590 605 594,000
1997/03/11 580 602 580 585 408,000
1997/03/10 588 590 583 588 360,000
1997/03/07 600 610 590 605 452,000
1997/03/06 621 627 606 606 702,000
1997/03/05 658 658 621 625 462,000
1997/03/04 653 670 645 655 457,000
1997/03/03 636 659 630 649 474,000
1997/02/28 658 666 631 631 422,000
1997/02/27 625 653 622 648 403,000
1997/02/26 630 638 620 633 228,000
1997/02/25 630 635 622 630 291,000
1997/02/24 614 631 612 630 209,000
1997/02/21 620 635 615 616 365,000
1997/02/20 626 630 615 622 363,000
1997/02/19 611 629 602 620 584,000
1997/02/18 658 658 620 620 425,000
1997/02/17 629 654 625 648 701,000
1997/02/14 602 629 590 629 1,068,000
1997/02/13 620 640 600 600 1,054,000
1997/02/12 635 661 605 611 1,782,000
1997/02/10 670 690 600 645 2,071,000
1997/02/07 735 736 651 670 3,456,000
1997/02/06 773 780 740 745 1,298,000
1997/02/05 791 791 756 782 841,000
1997/02/04 799 830 786 795 904,000
1997/02/03 775 816 763 799 664,000
1997/01/31 753 810 735 775 1,428,000
1997/01/30 765 765 740 750 966,000
1997/01/29 778 778 752 767 329,000
1997/01/28 740 774 739 768 246,000
1997/01/27 772 773 750 750 776,000
1997/01/24 796 805 776 780 307,000
1997/01/23 770 810 770 806 293,000
1997/01/22 785 797 780 785 246,000
1997/01/21 755 794 755 775 152,000
1997/01/20 750 770 746 765 701,000
1997/01/17 809 809 760 761 584,000
1997/01/16 834 834 810 810 240,000
1997/01/14 838 839 806 834 258,000
1997/01/13 820 840 785 840 850,000
1997/01/10 773 820 771 820 955,000
1997/01/09 751 780 751 763 913,000
1997/01/08 758 770 722 750 2,488,000
1997/01/07 839 840 752 755 2,246,000
1997/01/06 825 839 820 839 331,000

このページの先頭へ