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
2004/12/30 286 286 274 274 15,000
2004/12/29 275 285 275 279 19,000
2004/12/28 280 284 275 280 36,000
2004/12/27 281 285 272 279 35,000
2004/12/24 288 291 283 286 109,000
2004/12/22 280 286 279 280 93,000
2004/12/21 275 281 274 278 113,000
2004/12/20 265 265 256 265 64,000
2004/12/17 257 259 254 256 26,000
2004/12/16 260 260 250 257 63,000
2004/12/15 270 270 261 262 31,000
2004/12/14 275 275 267 271 31,000
2004/12/13 269 272 265 265 38,000
2004/12/10 267 269 261 266 74,000
2004/12/09 275 275 267 267 28,000
2004/12/08 270 270 266 268 21,000
2004/12/07 276 276 270 270 18,000
2004/12/06 273 279 270 277 26,000
2004/12/03 275 275 272 272 8,000
2004/12/02 279 279 273 273 21,000
2004/12/01 280 281 275 276 24,000
2004/11/30 283 283 280 280 18,000
2004/11/29 287 289 285 288 48,000
2004/11/26 285 289 282 287 30,000
2004/11/25 283 289 276 280 102,000
2004/11/24 278 286 278 285 63,000
2004/11/22 279 284 275 275 21,000
2004/11/19 285 285 281 281 17,000
2004/11/18 287 287 276 276 20,000
2004/11/17 278 290 278 278 84,000
2004/11/16 286 287 283 283 10,000
2004/11/15 290 290 285 286 20,000
2004/11/12 283 285 279 280 29,000
2004/11/11 288 289 282 282 14,000
2004/11/10 288 290 282 288 35,000
2004/11/09 289 290 283 289 25,000
2004/11/08 297 297 291 294 13,000
2004/11/05 288 292 287 292 34,000
2004/11/04 281 285 281 283 19,000
2004/11/02 280 280 279 279 5,000
2004/11/01 275 275 273 274 21,000
2004/10/29 273 280 273 276 25,000
2004/10/28 275 275 272 272 9,000
2004/10/27 275 277 273 273 13,000
2004/10/26 277 277 272 272 20,000
2004/10/25 281 281 271 272 40,000
2004/10/22 289 290 279 289 25,000
2004/10/21 285 285 281 285 33,000
2004/10/20 302 302 282 285 93,000
2004/10/19 295 301 295 300 58,000
2004/10/18 300 300 294 295 26,000
2004/10/15 293 303 290 292 64,000
2004/10/14 306 306 295 295 45,000
2004/10/13 312 312 306 310 39,000
2004/10/12 297 308 297 308 45,000
2004/10/08 297 301 297 297 46,000
2004/10/07 299 304 299 300 15,000
2004/10/06 303 304 300 303 22,000
2004/10/05 302 303 301 301 41,000
2004/10/04 302 302 301 302 34,000
2004/10/01 304 304 300 302 13,000
2004/09/30 299 304 299 302 6,000
2004/09/29 293 304 293 298 19,000
2004/09/28 305 305 295 298 35,000
2004/09/27 322 330 295 310 177,000
2004/09/24 301 325 299 317 143,000
2004/09/22 295 299 295 296 21,000
2004/09/21 300 301 300 300 4,000
2004/09/17 305 305 299 302 31,000
2004/09/16 311 311 303 306 24,000
2004/09/15 309 312 308 310 40,000
2004/09/14 303 305 302 305 20,000
2004/09/13 303 305 302 304 16,000
2004/09/10 300 302 299 302 92,000
2004/09/09 304 307 304 305 22,000
2004/09/08 310 319 305 308 49,000
2004/09/07 305 306 300 305 50,000
2004/09/06 297 304 294 303 53,000
2004/09/03 294 298 294 297 51,000
2004/09/02 293 295 293 293 8,000
2004/09/01 294 296 290 294 20,000
2004/08/31 288 295 286 292 43,000
2004/08/30 293 293 293 293 4,000
2004/08/27 296 296 289 291 22,000
2004/08/26 295 295 290 293 17,000
2004/08/25 291 296 291 296 21,000
2004/08/24 296 296 292 292 15,000
2004/08/23 292 297 292 293 6,000
2004/08/20 295 295 293 294 18,000
2004/08/19 291 294 291 294 9,000
2004/08/18 289 291 286 291 21,000
2004/08/17 291 292 287 288 33,000
2004/08/16 289 289 285 287 29,000
2004/08/13 291 291 287 289 25,000
2004/08/12 285 293 285 291 6,000
2004/08/11 283 288 283 288 18,000
2004/08/10 288 289 288 288 17,000
2004/08/09 284 289 284 288 23,000
2004/08/06 290 291 284 289 22,000
2004/08/05 300 300 290 290 10,000
2004/08/04 289 300 288 300 58,000
2004/08/03 293 293 292 293 9,000
2004/08/02 289 294 289 294 19,000
2004/07/30 289 294 289 294 24,000
2004/07/29 291 293 289 289 52,000
2004/07/28 294 294 290 291 31,000
2004/07/27 295 295 289 291 31,000
2004/07/26 290 296 290 291 20,000
2004/07/23 291 293 290 290 47,000
2004/07/22 293 293 288 290 39,000
2004/07/21 290 293 290 293 13,000
2004/07/20 290 292 288 288 30,000
2004/07/16 288 289 285 286 29,000
2004/07/15 292 292 288 288 26,000
2004/07/14 300 305 291 292 57,000
2004/07/13 300 300 299 300 16,000
2004/07/12 298 300 298 300 41,000
2004/07/09 300 302 298 298 42,000
2004/07/08 302 302 298 299 28,000
2004/07/07 302 303 300 300 20,000
2004/07/06 304 312 300 307 54,000
2004/07/05 295 301 290 301 73,000
2004/07/02 294 300 294 299 33,000
2004/07/01 300 300 296 299 21,000
2004/06/30 293 293 285 290 38,000
2004/06/29 300 300 296 296 29,000
2004/06/28 299 300 299 300 22,000
2004/06/25 296 299 296 298 15,000
2004/06/24 293 297 293 297 15,000
2004/06/23 295 299 295 297 17,000
2004/06/22 299 299 296 298 29,000
2004/06/21 295 300 295 298 45,000
2004/06/18 300 300 293 294 31,000
2004/06/17 295 295 295 295 6,000
2004/06/16 292 298 292 293 45,000
2004/06/15 288 291 287 290 34,000
2004/06/14 290 290 285 287 16,000
2004/06/11 277 285 275 285 95,000
2004/06/10 277 282 271 282 12,000
2004/06/09 275 280 275 277 20,000
2004/06/08 280 280 270 274 21,000
2004/06/07 281 284 277 280 23,000
2004/06/04 256 268 256 266 70,000
2004/06/03 284 284 271 271 36,000
2004/06/02 288 288 279 279 33,000
2004/06/01 288 288 280 282 10,000
2004/05/31 290 290 286 288 6,000
2004/05/28 290 292 285 286 11,000
2004/05/27 288 290 288 290 4,000
2004/05/26 295 295 285 287 11,000
2004/05/25 284 290 284 285 13,000
2004/05/24 287 293 285 289 25,000
2004/05/21 278 290 277 286 41,000
2004/05/20 280 282 279 279 25,000
2004/05/19 266 271 266 270 23,000
2004/05/18 262 272 262 264 17,000
2004/05/17 282 282 271 274 13,000
2004/05/14 286 286 282 283 42,000
2004/05/13 298 299 282 285 29,000
2004/05/12 299 299 285 298 30,000
2004/05/11 286 292 280 283 50,000
2004/05/10 310 311 285 285 68,000
2004/05/07 311 320 310 316 53,000
2004/05/06 330 330 326 326 8,000
2004/04/30 335 336 325 333 36,000
2004/04/28 340 350 333 340 32,000
2004/04/27 349 349 321 340 78,000
2004/04/26 366 366 351 352 76,000
2004/04/23 365 368 363 364 61,000
2004/04/22 366 367 360 362 141,000
2004/04/21 347 360 343 358 271,000
2004/04/20 337 348 336 348 65,000
2004/04/19 354 354 342 342 109,000
2004/04/16 330 350 330 349 114,000
2004/04/15 354 357 335 338 322,000
2004/04/14 320 350 320 344 219,000
2004/04/13 326 326 315 320 118,000
2004/04/12 301 320 301 316 128,000
2004/04/09 302 307 300 301 81,000
2004/04/08 295 305 295 302 44,000
2004/04/07 294 305 294 295 111,000
2004/04/06 302 302 293 294 56,000
2004/04/05 305 306 302 303 25,000
2004/04/02 309 309 302 305 99,000
2004/04/01 297 316 288 310 121,000
2004/03/31 295 298 290 297 84,000
2004/03/30 280 293 280 293 88,000
2004/03/29 280 281 272 280 33,000
2004/03/26 279 290 275 280 116,000
2004/03/25 275 276 270 275 123,000
2004/03/24 263 270 260 270 40,000
2004/03/23 264 264 259 260 20,000
2004/03/22 269 269 263 263 11,000
2004/03/19 269 269 261 268 31,000
2004/03/18 270 270 264 267 45,000
2004/03/17 260 269 257 269 38,000
2004/03/16 260 264 257 264 47,000
2004/03/15 266 268 262 262 19,000
2004/03/12 258 263 258 261 72,000
2004/03/11 269 269 260 268 36,000
2004/03/10 271 273 271 271 19,000
2004/03/09 271 271 270 270 20,000
2004/03/08 278 278 271 271 21,000
2004/03/05 278 281 271 273 128,000
2004/03/04 266 280 266 276 297,000
2004/03/03 245 272 244 266 170,000
2004/03/02 244 246 244 244 28,000
2004/03/01 242 243 242 242 25,000
2004/02/27 232 240 232 240 21,000
2004/02/26 228 231 226 231 22,000
2004/02/25 232 235 229 229 11,000
2004/02/24 238 238 231 231 20,000
2004/02/23 237 238 237 238 7,000
2004/02/20 236 236 236 236 10,000
2004/02/19 233 235 233 234 14,000
2004/02/18 235 235 232 232 18,000
2004/02/17 234 234 229 234 13,000
2004/02/16 234 236 234 235 8,000
2004/02/13 237 237 228 229 14,000
2004/02/12 232 236 232 236 12,000
2004/02/10 229 234 229 234 20,000
2004/02/09 231 231 230 230 7,000
2004/02/06 227 227 223 223 12,000
2004/02/05 230 230 227 228 8,000
2004/02/04 233 233 230 230 6,000
2004/02/03 231 233 227 231 19,000
2004/02/02 229 233 229 232 15,000
2004/01/30 225 227 224 225 13,000
2004/01/29 229 229 224 224 24,000
2004/01/28 232 232 228 231 11,000
2004/01/27 235 237 233 233 15,000
2004/01/26 239 240 235 235 24,000
2004/01/23 228 242 225 237 19,000
2004/01/22 225 227 225 226 19,000
2004/01/21 235 238 229 230 10,000
2004/01/20 241 241 233 233 19,000
2004/01/19 235 236 234 234 8,000
2004/01/16 228 231 225 230 31,000
2004/01/15 234 235 231 231 16,000
2004/01/14 234 238 233 234 21,000
2004/01/13 238 241 234 238 27,000
2004/01/09 235 235 232 232 22,000
2004/01/08 235 237 235 235 20,000
2004/01/07 242 242 229 241 21,000
2004/01/06 232 245 232 244 44,000
2004/01/05 235 235 232 232 9,000

このページの先頭へ