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
2020/12/30 355 355 347 351 13,500
2020/12/29 352 355 347 355 24,500
2020/12/28 346 352 338 349 53,800
2020/12/25 355 358 346 347 38,200
2020/12/24 354 356 352 356 14,500
2020/12/23 355 356 350 350 12,000
2020/12/22 367 367 342 349 46,600
2020/12/21 370 370 363 366 13,200
2020/12/18 372 373 367 371 40,600
2020/12/17 365 372 362 372 58,800
2020/12/16 368 368 360 360 25,000
2020/12/15 368 370 363 368 68,400
2020/12/14 349 360 349 360 68,800
2020/12/11 346 346 340 343 28,400
2020/12/10 335 342 335 338 10,400
2020/12/09 339 342 338 342 8,300
2020/12/08 337 343 337 339 12,700
2020/12/07 343 343 334 337 21,900
2020/12/04 342 349 339 345 17,200
2020/12/03 342 353 338 344 34,500
2020/12/02 346 355 338 342 50,300
2020/12/01 345 352 330 330 19,900
2020/11/30 350 352 339 345 27,100
2020/11/27 341 354 338 350 34,700
2020/11/26 335 343 332 338 22,600
2020/11/25 350 360 330 330 113,500
2020/11/24 337 352 335 350 66,400
2020/11/20 329 332 328 329 13,100
2020/11/19 334 334 327 329 9,600
2020/11/18 334 335 327 335 22,200
2020/11/17 344 344 332 334 26,500
2020/11/16 329 347 323 344 49,100
2020/11/13 334 337 321 326 30,400
2020/11/12 350 350 332 338 30,800
2020/11/11 339 350 335 350 49,900
2020/11/10 346 350 326 333 58,300
2020/11/09 340 344 337 344 24,200
2020/11/06 337 342 332 341 28,300
2020/11/05 330 339 327 339 17,700
2020/11/04 329 330 324 330 17,300
2020/11/02 325 326 319 326 29,200
2020/10/30 341 341 323 323 13,800
2020/10/29 336 347 334 341 30,500
2020/10/28 335 344 324 342 46,100
2020/10/27 312 340 312 340 51,000
2020/10/26 319 328 312 312 23,800
2020/10/23 330 330 319 319 19,200
2020/10/22 335 340 321 322 56,000
2020/10/21 313 360 311 341 235,800
2020/10/20 316 318 312 312 15,500
2020/10/19 311 319 310 319 35,500
2020/10/16 321 330 312 312 49,600
2020/10/15 325 326 321 323 11,800
2020/10/14 331 331 325 327 15,000
2020/10/13 332 333 330 332 6,000
2020/10/12 339 339 332 332 6,900
2020/10/09 340 344 337 340 26,300
2020/10/08 333 342 332 340 25,000
2020/10/07 330 335 330 332 13,700
2020/10/06 336 338 333 336 18,700
2020/10/05 332 337 331 336 23,900
2020/10/02 341 350 327 331 97,400
2020/09/30 345 348 340 341 35,200
2020/09/29 337 346 334 346 38,800
2020/09/28 338 343 330 343 72,300
2020/09/25 333 336 329 334 41,700
2020/09/24 335 335 329 330 38,300
2020/09/23 339 340 330 332 42,300
2020/09/18 350 354 342 347 87,100
2020/09/17 340 351 338 351 54,300
2020/09/16 337 340 336 340 46,700
2020/09/15 341 341 326 332 101,700
2020/09/14 340 344 340 342 115,300
2020/09/11 341 341 332 340 118,100
2020/09/10 339 341 323 339 180,400
2020/09/09 335 345 332 332 345,700
2020/09/08 341 346 333 343 230,300
2020/09/07 326 348 322 345 373,300
2020/09/04 323 337 319 321 361,300
2020/09/03 332 341 321 332 755,800
2020/09/02 296 378 296 336 4,414,000
2020/09/01 301 304 297 298 12,800
2020/08/31 308 309 301 301 7,900
2020/08/28 301 309 301 307 12,800
2020/08/27 303 307 300 303 7,500
2020/08/26 299 301 298 299 4,600
2020/08/25 295 300 295 299 9,600
2020/08/24 301 302 292 292 13,100
2020/08/21 302 302 297 297 4,400
2020/08/20 303 303 298 301 11,800
2020/08/19 308 308 298 303 12,300
2020/08/18 312 312 304 307 14,500
2020/08/17 314 314 308 312 26,400
2020/08/14 310 313 304 309 10,500
2020/08/13 298 313 298 312 20,100
2020/08/12 297 306 296 306 33,600
2020/08/11 284 295 282 293 21,800
2020/08/07 292 296 276 282 27,700
2020/08/06 295 297 289 289 9,900
2020/08/05 282 300 282 300 10,200
2020/08/04 288 290 285 290 11,200
2020/08/03 273 282 273 280 15,200
2020/07/31 290 290 268 268 14,300
2020/07/30 294 298 289 292 13,900
2020/07/29 292 299 292 297 8,100
2020/07/28 313 313 294 295 15,400
2020/07/27 295 311 294 311 21,900
2020/07/22 305 306 290 290 15,000
2020/07/21 310 311 305 309 11,900
2020/07/20 299 309 296 309 27,400
2020/07/17 294 295 287 294 10,600
2020/07/16 294 295 289 289 9,800
2020/07/15 286 291 283 291 18,900
2020/07/14 289 289 280 280 15,800
2020/07/13 280 286 279 286 17,400
2020/07/10 287 290 278 278 25,800
2020/07/09 297 298 289 289 6,700
2020/07/08 296 299 295 297 12,900
2020/07/07 300 300 293 293 8,900
2020/07/06 297 299 291 297 11,900
2020/07/03 295 298 294 298 9,400
2020/07/02 290 297 290 293 15,800
2020/07/01 302 302 293 293 21,600
2020/06/30 308 308 302 302 13,300
2020/06/29 310 313 300 301 18,600
2020/06/26 312 316 309 312 23,500
2020/06/25 319 319 307 307 17,900
2020/06/24 332 332 323 324 32,100
2020/06/23 310 361 308 340 297,900
2020/06/22 311 311 307 309 6,300
2020/06/19 305 310 300 310 22,800
2020/06/18 293 299 293 299 11,200
2020/06/17 292 297 291 291 9,900
2020/06/16 288 295 288 292 20,000
2020/06/15 291 295 285 285 9,700
2020/06/12 293 293 283 292 22,900
2020/06/11 303 303 298 301 15,300
2020/06/10 301 304 299 304 30,100
2020/06/09 313 313 307 309 13,500
2020/06/08 307 311 306 310 28,300
2020/06/05 309 309 305 308 12,400
2020/06/04 308 309 305 308 10,300
2020/06/03 306 308 305 308 15,000
2020/06/02 301 306 300 303 14,700
2020/06/01 309 309 299 301 18,400
2020/05/29 313 314 308 308 27,300
2020/05/28 312 314 310 314 22,000
2020/05/27 309 311 307 310 19,500
2020/05/26 310 311 307 311 22,700
2020/05/25 310 310 304 308 11,300
2020/05/22 307 307 300 303 15,900
2020/05/21 312 312 308 310 8,600
2020/05/20 305 309 301 309 37,500
2020/05/19 306 308 301 307 23,700
2020/05/18 300 302 294 302 10,700
2020/05/15 288 300 285 297 23,100
2020/05/14 291 296 288 288 9,100
2020/05/13 297 300 286 294 19,800
2020/05/12 300 301 297 297 9,500
2020/05/11 296 300 293 300 19,000
2020/05/08 293 295 287 295 15,200
2020/05/07 291 297 284 286 23,100
2020/05/01 295 295 288 288 14,000
2020/04/30 290 300 288 300 36,700
2020/04/28 294 295 284 288 31,800
2020/04/27 285 293 281 293 22,800
2020/04/24 278 285 276 285 16,700
2020/04/23 272 281 272 281 14,700
2020/04/22 281 288 266 271 33,100
2020/04/21 275 283 275 283 16,000
2020/04/20 281 285 270 277 27,800
2020/04/17 284 292 280 280 30,800
2020/04/16 271 285 270 285 32,200
2020/04/15 286 286 269 269 41,300
2020/04/14 289 292 285 288 11,600
2020/04/13 291 294 282 289 22,700
2020/04/10 290 295 283 295 31,000
2020/04/09 290 302 286 286 30,000
2020/04/08 286 293 282 292 34,500
2020/04/07 279 288 276 284 25,200
2020/04/06 269 276 264 276 20,700
2020/04/03 266 276 263 266 21,700
2020/04/02 261 268 260 268 16,700
2020/04/01 274 280 267 269 33,900
2020/03/31 291 291 277 282 45,700
2020/03/30 266 294 256 294 58,400
2020/03/27 269 274 261 274 152,300
2020/03/26 252 269 243 269 59,100
2020/03/25 257 259 246 252 49,100
2020/03/24 250 250 237 244 50,000
2020/03/23 222 244 218 241 57,400
2020/03/19 230 231 220 221 63,600
2020/03/18 231 232 220 221 48,900
2020/03/17 205 238 201 231 63,100
2020/03/16 212 221 208 209 35,100
2020/03/13 209 222 204 204 66,100
2020/03/12 232 238 224 228 52,500
2020/03/11 241 251 238 241 26,600
2020/03/10 235 249 227 249 47,100
2020/03/09 255 260 241 243 44,700
2020/03/06 277 279 266 266 40,400
2020/03/05 288 289 276 280 30,400
2020/03/04 284 290 283 284 28,300
2020/03/03 287 296 284 286 54,200
2020/03/02 264 285 264 280 57,600
2020/02/28 280 284 270 270 56,700
2020/02/27 295 298 285 285 36,000
2020/02/26 291 302 291 299 27,400
2020/02/25 300 302 296 296 50,400
2020/02/21 311 319 311 313 13,900
2020/02/20 316 320 310 310 17,600
2020/02/19 311 314 309 311 21,600
2020/02/18 313 317 309 309 21,300
2020/02/17 314 320 314 314 20,500
2020/02/14 318 318 314 317 8,400
2020/02/13 319 319 316 319 7,500
2020/02/12 317 321 311 319 21,200
2020/02/10 317 319 314 314 10,300
2020/02/07 327 327 317 318 10,400
2020/02/06 323 329 323 325 23,600
2020/02/05 313 324 313 319 20,900
2020/02/04 312 313 310 313 10,300
2020/02/03 308 314 308 311 14,000
2020/01/31 315 321 310 314 19,800
2020/01/30 320 322 311 314 28,500
2020/01/29 326 326 322 323 14,200
2020/01/28 326 329 322 327 23,700
2020/01/27 330 331 326 327 34,300
2020/01/24 337 337 332 332 13,200
2020/01/23 338 341 337 337 11,500
2020/01/22 337 341 336 339 15,300
2020/01/21 335 338 335 337 14,300
2020/01/20 334 338 333 333 29,200
2020/01/17 333 337 333 334 21,200
2020/01/16 341 341 337 337 12,800
2020/01/15 338 350 332 339 93,200
2020/01/14 338 341 338 340 14,600
2020/01/10 340 341 337 339 9,400
2020/01/09 336 341 335 340 25,600
2020/01/08 337 338 331 332 29,900
2020/01/07 340 342 337 342 25,200
2020/01/06 333 338 330 336 43,900

このページの先頭へ