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 |
---|---|---|---|---|---|
2021/12/30 | 310 | 311 | 308 | 309 | 3,900 |
2021/12/29 | 309 | 313 | 308 | 312 | 17,100 |
2021/12/28 | 309 | 309 | 305 | 309 | 21,500 |
2021/12/27 | 307 | 308 | 304 | 304 | 16,300 |
2021/12/24 | 305 | 308 | 305 | 306 | 62,900 |
2021/12/23 | 309 | 311 | 302 | 304 | 18,400 |
2021/12/22 | 310 | 310 | 307 | 307 | 7,700 |
2021/12/21 | 309 | 310 | 305 | 307 | 61,000 |
2021/12/20 | 314 | 315 | 306 | 306 | 24,900 |
2021/12/17 | 311 | 314 | 310 | 313 | 21,100 |
2021/12/16 | 310 | 314 | 309 | 313 | 17,800 |
2021/12/15 | 306 | 310 | 305 | 307 | 19,300 |
2021/12/14 | 306 | 309 | 305 | 308 | 13,800 |
2021/12/13 | 309 | 309 | 306 | 309 | 27,500 |
2021/12/10 | 312 | 312 | 307 | 309 | 20,300 |
2021/12/09 | 308 | 311 | 308 | 310 | 7,600 |
2021/12/08 | 312 | 312 | 308 | 312 | 19,500 |
2021/12/07 | 303 | 310 | 303 | 310 | 34,500 |
2021/12/06 | 303 | 305 | 301 | 301 | 15,700 |
2021/12/03 | 301 | 304 | 300 | 301 | 22,800 |
2021/12/02 | 294 | 304 | 294 | 296 | 34,300 |
2021/12/01 | 297 | 299 | 294 | 297 | 31,900 |
2021/11/30 | 311 | 315 | 293 | 294 | 114,600 |
2021/11/29 | 309 | 314 | 307 | 308 | 51,100 |
2021/11/26 | 320 | 322 | 311 | 311 | 47,100 |
2021/11/25 | 319 | 322 | 317 | 322 | 25,600 |
2021/11/24 | 324 | 325 | 320 | 320 | 13,500 |
2021/11/22 | 320 | 325 | 320 | 325 | 10,200 |
2021/11/19 | 322 | 322 | 316 | 322 | 33,900 |
2021/11/18 | 320 | 324 | 320 | 324 | 11,200 |
2021/11/17 | 325 | 327 | 320 | 320 | 24,300 |
2021/11/16 | 331 | 333 | 329 | 330 | 10,400 |
2021/11/15 | 333 | 333 | 325 | 331 | 39,000 |
2021/11/12 | 318 | 325 | 318 | 325 | 12,900 |
2021/11/11 | 319 | 321 | 316 | 319 | 17,900 |
2021/11/10 | 319 | 322 | 319 | 319 | 5,800 |
2021/11/09 | 322 | 322 | 319 | 319 | 26,200 |
2021/11/08 | 323 | 325 | 322 | 323 | 5,300 |
2021/11/05 | 327 | 327 | 321 | 322 | 17,500 |
2021/11/04 | 330 | 330 | 326 | 330 | 14,100 |
2021/11/02 | 328 | 330 | 326 | 327 | 10,100 |
2021/11/01 | 327 | 331 | 323 | 331 | 16,700 |
2021/10/29 | 319 | 322 | 319 | 322 | 6,300 |
2021/10/28 | 322 | 325 | 318 | 318 | 93,400 |
2021/10/27 | 326 | 326 | 323 | 323 | 4,400 |
2021/10/26 | 324 | 325 | 322 | 324 | 6,500 |
2021/10/25 | 323 | 324 | 321 | 321 | 9,000 |
2021/10/22 | 328 | 328 | 323 | 324 | 26,800 |
2021/10/21 | 328 | 332 | 328 | 328 | 26,100 |
2021/10/20 | 325 | 330 | 325 | 328 | 22,100 |
2021/10/19 | 326 | 326 | 323 | 325 | 14,200 |
2021/10/18 | 325 | 326 | 323 | 326 | 11,500 |
2021/10/15 | 322 | 327 | 322 | 327 | 11,400 |
2021/10/14 | 322 | 323 | 318 | 322 | 22,600 |
2021/10/13 | 324 | 324 | 321 | 323 | 18,000 |
2021/10/12 | 328 | 328 | 324 | 324 | 9,700 |
2021/10/11 | 323 | 332 | 321 | 332 | 18,000 |
2021/10/08 | 319 | 324 | 318 | 323 | 23,300 |
2021/10/07 | 318 | 318 | 314 | 314 | 12,900 |
2021/10/06 | 321 | 323 | 314 | 314 | 28,500 |
2021/10/05 | 317 | 319 | 314 | 314 | 20,700 |
2021/10/04 | 321 | 323 | 316 | 317 | 38,800 |
2021/10/01 | 327 | 329 | 317 | 317 | 59,100 |
2021/09/30 | 331 | 336 | 330 | 330 | 20,800 |
2021/09/29 | 341 | 341 | 328 | 332 | 65,400 |
2021/09/28 | 344 | 349 | 337 | 349 | 43,400 |
2021/09/27 | 349 | 349 | 340 | 343 | 33,800 |
2021/09/24 | 343 | 347 | 341 | 347 | 37,200 |
2021/09/22 | 346 | 346 | 336 | 336 | 14,100 |
2021/09/21 | 347 | 350 | 343 | 347 | 26,400 |
2021/09/17 | 353 | 355 | 349 | 355 | 44,300 |
2021/09/16 | 353 | 353 | 348 | 353 | 40,700 |
2021/09/15 | 346 | 347 | 344 | 346 | 14,900 |
2021/09/14 | 343 | 350 | 339 | 350 | 39,900 |
2021/09/13 | 335 | 344 | 335 | 344 | 46,700 |
2021/09/10 | 330 | 339 | 330 | 339 | 60,000 |
2021/09/09 | 331 | 332 | 330 | 332 | 16,300 |
2021/09/08 | 332 | 333 | 328 | 333 | 30,500 |
2021/09/07 | 330 | 332 | 326 | 332 | 34,900 |
2021/09/06 | 328 | 328 | 324 | 328 | 34,900 |
2021/09/03 | 328 | 328 | 324 | 328 | 24,700 |
2021/09/02 | 326 | 327 | 325 | 325 | 7,500 |
2021/09/01 | 323 | 326 | 323 | 326 | 11,000 |
2021/08/31 | 323 | 328 | 323 | 324 | 18,100 |
2021/08/30 | 324 | 326 | 322 | 324 | 20,900 |
2021/08/27 | 326 | 326 | 322 | 324 | 6,300 |
2021/08/26 | 326 | 326 | 322 | 325 | 37,100 |
2021/08/25 | 327 | 328 | 324 | 326 | 5,400 |
2021/08/24 | 324 | 327 | 322 | 326 | 32,200 |
2021/08/23 | 326 | 329 | 322 | 325 | 30,300 |
2021/08/20 | 324 | 324 | 322 | 322 | 16,300 |
2021/08/19 | 332 | 332 | 321 | 321 | 12,600 |
2021/08/18 | 329 | 334 | 329 | 329 | 13,300 |
2021/08/17 | 334 | 337 | 328 | 328 | 35,900 |
2021/08/16 | 328 | 330 | 324 | 326 | 18,600 |
2021/08/13 | 331 | 334 | 326 | 328 | 18,800 |
2021/08/12 | 334 | 337 | 331 | 332 | 20,800 |
2021/08/11 | 323 | 335 | 323 | 334 | 52,000 |
2021/08/10 | 327 | 334 | 326 | 333 | 32,000 |
2021/08/06 | 327 | 327 | 324 | 326 | 6,400 |
2021/08/05 | 322 | 327 | 322 | 327 | 8,900 |
2021/08/04 | 321 | 325 | 321 | 325 | 20,600 |
2021/08/03 | 323 | 327 | 320 | 320 | 22,300 |
2021/08/02 | 320 | 328 | 318 | 328 | 59,000 |
2021/07/30 | 321 | 321 | 317 | 317 | 22,000 |
2021/07/29 | 317 | 322 | 317 | 322 | 12,600 |
2021/07/28 | 319 | 319 | 316 | 319 | 17,800 |
2021/07/27 | 318 | 321 | 315 | 320 | 29,500 |
2021/07/26 | 318 | 318 | 314 | 318 | 12,800 |
2021/07/21 | 315 | 316 | 313 | 314 | 25,300 |
2021/07/20 | 310 | 316 | 310 | 312 | 22,700 |
2021/07/19 | 317 | 318 | 312 | 312 | 22,100 |
2021/07/16 | 318 | 321 | 317 | 319 | 11,500 |
2021/07/15 | 320 | 320 | 318 | 318 | 11,700 |
2021/07/14 | 317 | 323 | 316 | 320 | 10,900 |
2021/07/13 | 316 | 324 | 315 | 317 | 47,300 |
2021/07/12 | 314 | 319 | 312 | 319 | 36,800 |
2021/07/09 | 315 | 315 | 310 | 311 | 49,000 |
2021/07/08 | 317 | 318 | 315 | 315 | 24,400 |
2021/07/07 | 320 | 321 | 315 | 315 | 50,300 |
2021/07/06 | 323 | 323 | 319 | 320 | 8,300 |
2021/07/05 | 320 | 323 | 318 | 321 | 18,100 |
2021/07/02 | 317 | 323 | 317 | 323 | 17,100 |
2021/07/01 | 321 | 323 | 316 | 319 | 42,100 |
2021/06/30 | 323 | 323 | 318 | 320 | 25,700 |
2021/06/29 | 315 | 320 | 315 | 318 | 32,900 |
2021/06/28 | 321 | 322 | 318 | 322 | 18,500 |
2021/06/25 | 320 | 323 | 318 | 319 | 17,200 |
2021/06/24 | 319 | 322 | 318 | 318 | 14,000 |
2021/06/23 | 322 | 324 | 318 | 320 | 22,500 |
2021/06/22 | 319 | 323 | 319 | 322 | 21,500 |
2021/06/21 | 319 | 321 | 316 | 316 | 67,300 |
2021/06/18 | 329 | 329 | 325 | 325 | 21,000 |
2021/06/17 | 328 | 332 | 328 | 328 | 17,800 |
2021/06/16 | 325 | 331 | 325 | 331 | 27,200 |
2021/06/15 | 321 | 327 | 320 | 325 | 17,900 |
2021/06/14 | 324 | 325 | 320 | 321 | 10,300 |
2021/06/11 | 326 | 326 | 322 | 322 | 41,000 |
2021/06/10 | 319 | 328 | 318 | 327 | 30,500 |
2021/06/09 | 321 | 322 | 318 | 319 | 10,900 |
2021/06/08 | 320 | 322 | 318 | 320 | 15,600 |
2021/06/07 | 323 | 323 | 319 | 319 | 15,400 |
2021/06/04 | 318 | 321 | 317 | 317 | 16,500 |
2021/06/03 | 317 | 322 | 317 | 320 | 14,000 |
2021/06/02 | 316 | 320 | 316 | 318 | 48,300 |
2021/06/01 | 320 | 325 | 317 | 317 | 61,400 |
2021/05/31 | 324 | 326 | 317 | 317 | 26,200 |
2021/05/28 | 321 | 328 | 319 | 327 | 36,200 |
2021/05/27 | 319 | 321 | 318 | 318 | 32,900 |
2021/05/26 | 321 | 324 | 319 | 319 | 54,600 |
2021/05/25 | 326 | 328 | 319 | 323 | 33,500 |
2021/05/24 | 326 | 331 | 325 | 327 | 44,300 |
2021/05/21 | 331 | 334 | 330 | 330 | 36,200 |
2021/05/20 | 330 | 338 | 330 | 331 | 41,500 |
2021/05/19 | 332 | 340 | 330 | 332 | 103,400 |
2021/05/18 | 335 | 347 | 335 | 345 | 120,400 |
2021/05/17 | 321 | 336 | 321 | 334 | 63,200 |
2021/05/14 | 320 | 322 | 318 | 318 | 29,900 |
2021/05/13 | 315 | 322 | 314 | 314 | 20,900 |
2021/05/12 | 320 | 322 | 315 | 316 | 30,800 |
2021/05/11 | 326 | 330 | 320 | 320 | 38,200 |
2021/05/10 | 329 | 334 | 328 | 331 | 31,700 |
2021/05/07 | 315 | 330 | 315 | 325 | 41,700 |
2021/05/06 | 312 | 321 | 312 | 315 | 30,700 |
2021/04/30 | 316 | 319 | 313 | 313 | 32,200 |
2021/04/28 | 319 | 321 | 316 | 316 | 27,500 |
2021/04/27 | 319 | 323 | 318 | 319 | 18,600 |
2021/04/26 | 320 | 324 | 318 | 318 | 49,800 |
2021/04/23 | 321 | 323 | 319 | 319 | 29,600 |
2021/04/22 | 317 | 323 | 317 | 319 | 23,900 |
2021/04/21 | 321 | 321 | 316 | 316 | 44,600 |
2021/04/20 | 327 | 327 | 322 | 322 | 20,500 |
2021/04/19 | 325 | 330 | 325 | 328 | 11,600 |
2021/04/16 | 329 | 332 | 328 | 328 | 9,500 |
2021/04/15 | 328 | 331 | 325 | 330 | 14,100 |
2021/04/14 | 329 | 329 | 322 | 326 | 17,000 |
2021/04/13 | 325 | 331 | 325 | 331 | 15,100 |
2021/04/12 | 328 | 331 | 325 | 328 | 13,700 |
2021/04/09 | 330 | 332 | 325 | 328 | 21,200 |
2021/04/08 | 332 | 335 | 322 | 324 | 82,700 |
2021/04/07 | 330 | 338 | 330 | 338 | 21,400 |
2021/04/06 | 340 | 340 | 330 | 330 | 40,300 |
2021/04/05 | 332 | 340 | 332 | 339 | 36,500 |
2021/04/02 | 329 | 334 | 329 | 332 | 10,400 |
2021/04/01 | 335 | 336 | 329 | 330 | 41,600 |
2021/03/31 | 337 | 345 | 335 | 335 | 36,000 |
2021/03/30 | 347 | 347 | 338 | 339 | 76,700 |
2021/03/29 | 360 | 360 | 346 | 359 | 173,800 |
2021/03/26 | 343 | 353 | 342 | 353 | 77,900 |
2021/03/25 | 341 | 344 | 335 | 344 | 44,300 |
2021/03/24 | 339 | 341 | 327 | 334 | 80,800 |
2021/03/23 | 352 | 352 | 340 | 342 | 44,900 |
2021/03/22 | 350 | 353 | 343 | 352 | 78,100 |
2021/03/19 | 346 | 350 | 340 | 350 | 103,800 |
2021/03/18 | 344 | 345 | 339 | 345 | 51,600 |
2021/03/17 | 336 | 344 | 334 | 344 | 39,300 |
2021/03/16 | 338 | 338 | 331 | 338 | 43,600 |
2021/03/15 | 334 | 338 | 332 | 336 | 59,000 |
2021/03/12 | 338 | 338 | 328 | 333 | 72,000 |
2021/03/11 | 332 | 337 | 329 | 333 | 48,500 |
2021/03/10 | 334 | 334 | 329 | 329 | 50,900 |
2021/03/09 | 332 | 334 | 327 | 334 | 44,200 |
2021/03/08 | 330 | 331 | 323 | 330 | 37,500 |
2021/03/05 | 320 | 328 | 317 | 327 | 55,500 |
2021/03/04 | 326 | 326 | 317 | 320 | 30,700 |
2021/03/03 | 320 | 326 | 315 | 326 | 40,300 |
2021/03/02 | 325 | 325 | 314 | 317 | 49,000 |
2021/03/01 | 319 | 324 | 314 | 324 | 47,800 |
2021/02/26 | 318 | 322 | 314 | 315 | 84,400 |
2021/02/25 | 325 | 325 | 318 | 318 | 42,400 |
2021/02/24 | 323 | 324 | 313 | 324 | 64,700 |
2021/02/22 | 323 | 324 | 319 | 324 | 50,300 |
2021/02/19 | 320 | 322 | 314 | 317 | 27,200 |
2021/02/18 | 325 | 327 | 318 | 320 | 38,600 |
2021/02/17 | 321 | 329 | 321 | 322 | 38,200 |
2021/02/16 | 329 | 329 | 321 | 328 | 37,400 |
2021/02/15 | 333 | 334 | 322 | 325 | 53,900 |
2021/02/12 | 335 | 335 | 330 | 332 | 24,800 |
2021/02/10 | 332 | 335 | 329 | 335 | 18,200 |
2021/02/09 | 332 | 333 | 328 | 333 | 32,700 |
2021/02/08 | 330 | 335 | 330 | 334 | 44,200 |
2021/02/05 | 330 | 332 | 326 | 331 | 44,600 |
2021/02/04 | 329 | 330 | 327 | 330 | 16,000 |
2021/02/03 | 323 | 329 | 322 | 329 | 20,900 |
2021/02/02 | 321 | 324 | 320 | 322 | 23,700 |
2021/02/01 | 320 | 324 | 319 | 322 | 37,200 |
2021/01/29 | 326 | 327 | 319 | 319 | 24,400 |
2021/01/28 | 325 | 328 | 319 | 327 | 68,800 |
2021/01/27 | 324 | 332 | 323 | 325 | 71,800 |
2021/01/26 | 317 | 335 | 315 | 320 | 493,600 |
2021/01/25 | 341 | 346 | 341 | 341 | 17,800 |
2021/01/22 | 346 | 348 | 342 | 342 | 15,400 |
2021/01/21 | 351 | 352 | 345 | 348 | 16,800 |
2021/01/20 | 350 | 351 | 346 | 349 | 15,700 |
2021/01/19 | 350 | 354 | 346 | 346 | 18,900 |
2021/01/18 | 356 | 356 | 351 | 351 | 14,600 |
2021/01/15 | 363 | 379 | 357 | 358 | 81,100 |
2021/01/14 | 361 | 364 | 352 | 364 | 31,800 |
2021/01/13 | 356 | 360 | 353 | 359 | 27,100 |
2021/01/12 | 355 | 357 | 352 | 356 | 15,500 |
2021/01/08 | 356 | 357 | 350 | 357 | 38,800 |
2021/01/07 | 351 | 357 | 347 | 357 | 34,800 |
2021/01/06 | 343 | 349 | 343 | 349 | 15,800 |
2021/01/05 | 343 | 344 | 339 | 341 | 10,100 |
2021/01/04 | 350 | 351 | 335 | 343 | 27,500 |