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
1999/12/30 200 205 200 205 7,000
1999/12/29 219 219 201 201 15,000
1999/12/28 226 226 219 220 18,000
1999/12/27 201 211 201 201 40,000
1999/12/24 201 212 201 210 22,000
1999/12/22 201 202 200 200 22,000
1999/12/21 200 209 200 200 22,000
1999/12/20 200 200 197 197 53,000
1999/12/17 200 201 200 200 26,000
1999/12/16 212 212 200 205 86,000
1999/12/15 210 220 210 220 35,000
1999/12/14 220 230 220 220 26,000
1999/12/13 227 230 222 222 22,000
1999/12/10 221 231 221 228 67,000
1999/12/09 221 225 221 221 13,000
1999/12/08 230 230 220 230 26,000
1999/12/07 230 233 228 230 18,000
1999/12/06 230 232 229 230 23,000
1999/12/03 230 235 230 230 14,000
1999/12/02 243 243 230 230 14,000
1999/12/01 232 243 231 242 10,000
1999/11/30 234 239 233 235 15,000
1999/11/29 226 234 226 234 11,000
1999/11/26 230 230 230 230 26,000
1999/11/25 230 231 229 230 17,000
1999/11/24 233 234 230 234 22,000
1999/11/22 235 235 230 231 11,000
1999/11/19 255 255 244 247 14,000
1999/11/18 240 244 238 244 15,000
1999/11/17 230 238 230 238 14,000
1999/11/16 230 230 220 229 26,000
1999/11/15 232 243 220 230 33,000
1999/11/12 238 238 225 230 32,000
1999/11/11 245 245 237 237 86,000
1999/11/10 242 248 242 248 7,000
1999/11/09 257 268 245 252 53,000
1999/11/08 264 267 261 261 27,000
1999/11/05 266 268 266 266 17,000
1999/11/04 266 278 266 266 25,000
1999/11/02 261 278 256 265 71,000
1999/11/01 285 285 265 265 51,000
1999/10/29 282 288 280 281 89,000
1999/10/28 310 318 281 281 237,000
1999/10/27 334 362 301 312 839,000
1999/10/26 240 319 240 319 596,000
1999/10/25 227 240 227 239 51,000
1999/10/22 221 227 221 224 42,000
1999/10/21 232 232 227 227 10,000
1999/10/20 234 234 232 232 14,000
1999/10/19 229 230 221 230 18,000
1999/10/18 229 230 219 219 22,000
1999/10/15 228 232 228 229 13,000
1999/10/14 230 235 227 228 23,000
1999/10/13 238 240 230 230 18,000
1999/10/12 238 240 236 238 18,000
1999/10/08 230 230 226 228 48,000
1999/10/07 231 231 230 230 27,000
1999/10/06 232 232 232 232 4,000
1999/10/05 230 243 230 232 19,000
1999/10/04 240 241 233 241 23,000
1999/10/01 250 250 245 245 26,000
1999/09/30 242 250 233 233 153,000
1999/09/29 233 233 231 233 14,000
1999/09/28 231 233 231 233 6,000
1999/09/27 231 245 230 244 21,000
1999/09/24 230 236 230 236 26,000
1999/09/22 236 236 230 236 22,000
1999/09/21 234 236 232 236 9,000
1999/09/20 255 255 231 236 20,000
1999/09/17 230 233 225 232 63,000
1999/09/16 238 238 230 232 20,000
1999/09/14 255 255 243 245 17,000
1999/09/13 241 245 240 245 46,000
1999/09/10 250 250 240 242 35,000
1999/09/09 241 242 240 240 41,000
1999/09/08 249 249 241 241 36,000
1999/09/07 249 250 249 250 13,000
1999/09/06 251 252 249 249 20,000
1999/09/03 250 254 250 254 17,000
1999/09/02 251 254 250 250 26,000
1999/09/01 256 257 251 251 15,000
1999/08/31 258 258 257 257 11,000
1999/08/30 256 257 256 256 6,000
1999/08/27 256 259 256 256 11,000
1999/08/26 271 271 255 256 16,000
1999/08/25 270 274 270 272 23,000
1999/08/24 274 275 270 270 9,000
1999/08/23 275 275 270 270 35,000
1999/08/20 267 270 260 270 15,000
1999/08/19 265 270 265 270 11,000
1999/08/18 265 266 265 265 29,000
1999/08/17 265 280 265 270 21,000
1999/08/16 251 265 250 265 10,000
1999/08/13 250 250 250 250 5,000
1999/08/12 246 250 245 250 9,000
1999/08/11 257 257 242 242 15,000
1999/08/10 265 265 242 257 10,000
1999/08/09 246 249 245 245 8,000
1999/08/06 250 253 249 249 42,000
1999/08/05 253 254 249 250 34,000
1999/08/04 250 255 250 255 32,000
1999/08/03 261 261 241 241 110,000
1999/08/02 263 264 261 264 27,000
1999/07/30 270 270 263 263 24,000
1999/07/29 271 271 270 270 8,000
1999/07/28 272 273 270 271 61,000
1999/07/27 271 272 271 272 5,000
1999/07/26 274 275 270 271 14,000
1999/07/23 270 285 270 284 46,000
1999/07/22 275 275 271 271 49,000
1999/07/21 277 277 275 277 45,000
1999/07/19 286 286 277 277 11,000
1999/07/16 276 280 275 276 46,000
1999/07/15 281 289 280 280 18,000
1999/07/14 276 290 276 285 31,000
1999/07/13 280 288 276 276 95,000
1999/07/12 278 281 278 280 10,000
1999/07/09 280 285 279 285 50,000
1999/07/08 278 286 278 279 29,000
1999/07/07 277 289 277 277 26,000
1999/07/06 277 280 277 277 17,000
1999/07/05 278 278 275 275 35,000
1999/07/02 276 280 276 278 20,000
1999/07/01 290 290 275 276 23,000
1999/06/30 286 286 280 280 14,000
1999/06/29 286 286 286 286 14,000
1999/06/28 280 286 280 286 6,000
1999/06/25 279 280 270 280 23,000
1999/06/24 290 293 260 280 69,000
1999/06/23 303 303 290 290 37,000
1999/06/22 303 305 303 303 62,000
1999/06/21 300 309 300 305 23,000
1999/06/18 300 309 295 300 17,000
1999/06/17 320 320 295 300 70,000
1999/06/16 290 315 285 305 119,000
1999/06/15 290 290 280 280 10,000
1999/06/14 289 290 287 290 16,000
1999/06/11 296 296 285 290 48,000
1999/06/10 285 290 285 290 37,000
1999/06/09 270 287 270 284 15,000
1999/06/08 271 273 271 273 5,000
1999/06/07 265 270 265 267 25,000
1999/06/04 272 272 267 267 10,000
1999/06/03 275 275 270 270 25,000
1999/06/02 280 280 277 277 6,000
1999/06/01 275 288 275 280 11,000
1999/05/31 289 290 289 290 6,000
1999/05/28 271 275 271 271 17,000
1999/05/27 275 275 271 275 23,000
1999/05/26 270 275 270 271 40,000
1999/05/25 270 275 270 270 26,000
1999/05/24 283 290 270 270 24,000
1999/05/21 275 283 275 283 17,000
1999/05/20 280 281 275 275 16,000
1999/05/19 287 287 280 280 18,000
1999/05/18 282 285 282 283 34,000
1999/05/17 292 295 290 291 49,000
1999/05/14 303 304 292 292 29,000
1999/05/13 301 306 301 302 72,000
1999/05/12 305 305 301 301 17,000
1999/05/11 310 310 306 308 17,000
1999/05/10 302 309 300 305 26,000
1999/05/07 300 302 300 302 25,000
1999/05/06 310 310 305 305 14,000
1999/04/30 297 309 282 300 32,000
1999/04/28 307 307 292 292 33,000
1999/04/27 293 295 290 292 38,000
1999/04/26 301 301 290 300 36,000
1999/04/23 301 301 301 301 25,000
1999/04/22 320 320 301 301 23,000
1999/04/21 315 315 305 315 14,000
1999/04/20 321 321 315 315 19,000
1999/04/19 319 325 311 311 35,000
1999/04/16 324 324 319 320 19,000
1999/04/15 304 309 304 305 21,000
1999/04/14 328 330 319 319 74,000
1999/04/13 315 320 315 320 42,000
1999/04/12 310 315 310 310 35,000
1999/04/09 310 320 306 310 51,000
1999/04/08 295 306 295 305 45,000
1999/04/07 289 295 289 295 54,000
1999/04/06 287 289 286 289 50,000
1999/04/05 280 290 280 287 34,000
1999/04/02 280 282 280 280 13,000
1999/04/01 289 290 280 280 67,000
1999/03/31 289 290 274 274 32,000
1999/03/30 270 274 265 274 165,000
1999/03/29 267 270 263 263 89,000
1999/03/26 270 272 270 270 14,000
1999/03/25 276 276 266 266 53,000
1999/03/24 276 276 275 276 17,000
1999/03/23 293 293 276 276 35,000
1999/03/19 290 290 275 285 30,000
1999/03/18 290 290 282 282 84,000
1999/03/17 287 293 287 293 42,000
1999/03/16 297 297 287 292 37,000
1999/03/15 272 282 270 280 13,000
1999/03/12 282 283 282 282 27,000
1999/03/11 270 284 270 282 30,000
1999/03/10 263 280 261 280 20,000
1999/03/09 267 267 260 261 19,000
1999/03/08 271 280 267 267 22,000
1999/03/05 265 275 265 275 27,000
1999/03/04 263 265 260 265 30,000
1999/03/03 260 263 260 263 15,000
1999/03/02 265 265 261 262 18,000
1999/03/01 271 275 260 265 17,000
1999/02/26 274 275 271 271 25,000
1999/02/25 270 274 270 274 32,000
1999/02/24 270 280 270 270 28,000
1999/02/23 283 283 278 278 14,000
1999/02/22 262 270 261 270 69,000
1999/02/19 261 275 261 264 15,000
1999/02/18 262 263 262 262 18,000
1999/02/17 260 262 260 262 14,000
1999/02/16 275 275 270 270 5,000
1999/02/15 260 265 260 260 32,000
1999/02/12 260 265 258 265 62,000
1999/02/10 262 263 261 261 36,000
1999/02/09 266 269 260 269 36,000
1999/02/08 270 270 261 261 22,000
1999/02/05 261 262 260 261 15,000
1999/02/04 270 270 260 260 40,000
1999/02/03 275 275 270 270 20,000
1999/02/02 275 275 273 275 7,000
1999/02/01 275 285 275 280 12,000
1999/01/29 280 283 275 278 32,000
1999/01/28 283 284 283 283 17,000
1999/01/27 283 290 283 290 25,000
1999/01/26 286 292 281 291 18,000
1999/01/25 276 277 276 277 2,000
1999/01/22 294 294 281 281 27,000
1999/01/21 290 295 290 295 23,000
1999/01/20 289 295 285 290 15,000
1999/01/19 280 295 280 294 14,000
1999/01/18 288 295 281 290 35,000
1999/01/14 285 289 275 285 17,000
1999/01/13 290 290 280 280 88,000
1999/01/12 280 300 275 298 88,000
1999/01/11 260 276 250 260 31,000
1999/01/08 270 270 266 266 16,000
1999/01/07 271 275 270 271 19,000
1999/01/06 271 275 265 265 24,000
1999/01/05 270 270 265 270 21,000
1999/01/04 291 291 285 285 16,000

このページの先頭へ