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
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

このページの先頭へ