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 |
---|---|---|---|---|---|
2022/12/30 | 262 | 265 | 262 | 264 | 48,400 |
2022/12/29 | 261 | 264 | 261 | 264 | 28,700 |
2022/12/28 | 261 | 263 | 259 | 263 | 53,600 |
2022/12/27 | 261 | 263 | 260 | 263 | 76,900 |
2022/12/26 | 263 | 264 | 261 | 261 | 108,500 |
2022/12/23 | 261 | 263 | 260 | 263 | 48,700 |
2022/12/22 | 263 | 265 | 262 | 262 | 35,800 |
2022/12/21 | 264 | 267 | 261 | 261 | 91,600 |
2022/12/20 | 269 | 271 | 264 | 264 | 132,600 |
2022/12/19 | 266 | 269 | 265 | 269 | 47,500 |
2022/12/16 | 265 | 270 | 265 | 265 | 58,100 |
2022/12/15 | 266 | 269 | 266 | 268 | 26,800 |
2022/12/14 | 265 | 267 | 264 | 267 | 20,700 |
2022/12/13 | 265 | 265 | 263 | 264 | 27,900 |
2022/12/12 | 265 | 267 | 263 | 265 | 26,100 |
2022/12/09 | 263 | 267 | 263 | 265 | 51,800 |
2022/12/08 | 266 | 266 | 261 | 262 | 48,300 |
2022/12/07 | 263 | 268 | 263 | 266 | 68,100 |
2022/12/06 | 264 | 265 | 262 | 263 | 38,400 |
2022/12/05 | 265 | 267 | 263 | 265 | 45,100 |
2022/12/02 | 269 | 269 | 263 | 265 | 69,600 |
2022/12/01 | 272 | 272 | 269 | 269 | 65,400 |
2022/11/30 | 271 | 272 | 269 | 270 | 34,800 |
2022/11/29 | 273 | 273 | 269 | 270 | 60,800 |
2022/11/28 | 273 | 276 | 273 | 275 | 37,700 |
2022/11/25 | 276 | 279 | 272 | 277 | 121,200 |
2022/11/24 | 276 | 278 | 272 | 277 | 94,400 |
2022/11/22 | 273 | 275 | 273 | 274 | 24,200 |
2022/11/21 | 272 | 275 | 272 | 273 | 50,300 |
2022/11/18 | 271 | 273 | 268 | 269 | 81,500 |
2022/11/17 | 266 | 271 | 266 | 271 | 49,500 |
2022/11/16 | 270 | 270 | 267 | 267 | 41,500 |
2022/11/15 | 267 | 271 | 267 | 269 | 44,600 |
2022/11/14 | 267 | 270 | 265 | 269 | 73,300 |
2022/11/11 | 271 | 271 | 268 | 270 | 61,500 |
2022/11/10 | 268 | 270 | 265 | 267 | 66,200 |
2022/11/09 | 262 | 275 | 261 | 270 | 214,600 |
2022/11/08 | 260 | 264 | 259 | 263 | 49,000 |
2022/11/07 | 257 | 261 | 257 | 259 | 44,300 |
2022/11/04 | 259 | 259 | 256 | 256 | 40,000 |
2022/11/02 | 256 | 263 | 256 | 259 | 97,700 |
2022/11/01 | 257 | 257 | 254 | 256 | 32,700 |
2022/10/31 | 254 | 257 | 252 | 255 | 51,200 |
2022/10/28 | 253 | 256 | 251 | 251 | 269,300 |
2022/10/27 | 253 | 255 | 252 | 252 | 60,200 |
2022/10/26 | 258 | 259 | 253 | 255 | 81,900 |
2022/10/25 | 253 | 257 | 253 | 256 | 60,300 |
2022/10/24 | 255 | 255 | 250 | 253 | 104,800 |
2022/10/21 | 254 | 255 | 251 | 251 | 121,600 |
2022/10/20 | 258 | 258 | 254 | 254 | 77,300 |
2022/10/19 | 257 | 259 | 256 | 258 | 52,800 |
2022/10/18 | 259 | 259 | 254 | 257 | 83,200 |
2022/10/17 | 259 | 259 | 255 | 256 | 72,200 |
2022/10/14 | 257 | 260 | 256 | 260 | 96,500 |
2022/10/13 | 258 | 259 | 255 | 256 | 97,500 |
2022/10/12 | 263 | 263 | 258 | 258 | 95,900 |
2022/10/11 | 264 | 267 | 261 | 262 | 65,800 |
2022/10/07 | 263 | 269 | 263 | 267 | 60,300 |
2022/10/06 | 263 | 267 | 263 | 267 | 48,800 |
2022/10/05 | 265 | 267 | 262 | 262 | 69,300 |
2022/10/04 | 260 | 265 | 260 | 265 | 52,700 |
2022/10/03 | 257 | 259 | 254 | 258 | 63,900 |
2022/09/30 | 260 | 260 | 255 | 257 | 47,100 |
2022/09/29 | 261 | 262 | 258 | 261 | 229,100 |
2022/09/28 | 258 | 261 | 253 | 261 | 121,400 |
2022/09/27 | 263 | 264 | 257 | 258 | 122,200 |
2022/09/26 | 266 | 266 | 261 | 262 | 155,300 |
2022/09/22 | 267 | 268 | 266 | 267 | 65,800 |
2022/09/21 | 269 | 270 | 268 | 268 | 97,300 |
2022/09/20 | 272 | 272 | 269 | 271 | 43,500 |
2022/09/16 | 268 | 270 | 267 | 267 | 46,100 |
2022/09/15 | 271 | 271 | 268 | 268 | 48,300 |
2022/09/14 | 271 | 271 | 269 | 270 | 116,700 |
2022/09/13 | 272 | 274 | 271 | 273 | 70,900 |
2022/09/12 | 273 | 274 | 271 | 273 | 86,500 |
2022/09/09 | 272 | 274 | 272 | 272 | 63,000 |
2022/09/08 | 272 | 275 | 271 | 275 | 83,200 |
2022/09/07 | 271 | 273 | 269 | 272 | 43,900 |
2022/09/06 | 272 | 273 | 270 | 273 | 55,700 |
2022/09/05 | 270 | 274 | 270 | 273 | 46,700 |
2022/09/02 | 274 | 274 | 270 | 271 | 83,000 |
2022/09/01 | 274 | 276 | 273 | 274 | 78,900 |
2022/08/31 | 276 | 278 | 275 | 277 | 31,400 |
2022/08/30 | 276 | 278 | 275 | 275 | 55,000 |
2022/08/29 | 275 | 277 | 274 | 275 | 38,900 |
2022/08/26 | 280 | 281 | 278 | 278 | 30,000 |
2022/08/25 | 278 | 282 | 276 | 280 | 197,800 |
2022/08/24 | 278 | 279 | 276 | 277 | 51,500 |
2022/08/23 | 277 | 279 | 277 | 277 | 24,600 |
2022/08/22 | 277 | 279 | 275 | 279 | 58,400 |
2022/08/19 | 279 | 279 | 276 | 278 | 73,000 |
2022/08/18 | 276 | 278 | 275 | 278 | 45,400 |
2022/08/17 | 278 | 280 | 276 | 279 | 55,400 |
2022/08/16 | 274 | 278 | 273 | 278 | 78,800 |
2022/08/15 | 275 | 276 | 273 | 274 | 63,900 |
2022/08/12 | 273 | 277 | 272 | 276 | 143,100 |
2022/08/10 | 273 | 274 | 271 | 271 | 75,200 |
2022/08/09 | 275 | 277 | 273 | 274 | 61,100 |
2022/08/08 | 285 | 285 | 276 | 277 | 164,300 |
2022/08/05 | 271 | 279 | 271 | 279 | 94,000 |
2022/08/04 | 274 | 274 | 270 | 273 | 56,700 |
2022/08/03 | 278 | 278 | 272 | 272 | 154,300 |
2022/08/02 | 280 | 283 | 277 | 279 | 63,500 |
2022/08/01 | 282 | 282 | 278 | 281 | 37,900 |
2022/07/29 | 277 | 279 | 276 | 279 | 28,400 |
2022/07/28 | 280 | 280 | 273 | 276 | 186,100 |
2022/07/27 | 279 | 281 | 276 | 278 | 54,200 |
2022/07/26 | 278 | 281 | 278 | 281 | 43,000 |
2022/07/25 | 281 | 281 | 278 | 279 | 46,900 |
2022/07/22 | 279 | 282 | 276 | 282 | 43,400 |
2022/07/21 | 280 | 280 | 275 | 279 | 30,300 |
2022/07/20 | 275 | 281 | 274 | 280 | 80,100 |
2022/07/19 | 270 | 274 | 269 | 274 | 25,800 |
2022/07/15 | 272 | 273 | 268 | 268 | 30,300 |
2022/07/14 | 272 | 273 | 271 | 271 | 28,800 |
2022/07/13 | 272 | 274 | 272 | 272 | 19,800 |
2022/07/12 | 275 | 275 | 271 | 271 | 26,300 |
2022/07/11 | 274 | 276 | 272 | 276 | 38,300 |
2022/07/08 | 271 | 276 | 270 | 271 | 40,200 |
2022/07/07 | 272 | 275 | 271 | 274 | 24,400 |
2022/07/06 | 271 | 274 | 270 | 270 | 19,000 |
2022/07/05 | 275 | 276 | 273 | 273 | 33,400 |
2022/07/04 | 271 | 275 | 271 | 275 | 20,600 |
2022/07/01 | 272 | 276 | 270 | 270 | 54,200 |
2022/06/30 | 271 | 275 | 270 | 273 | 60,700 |
2022/06/29 | 273 | 276 | 267 | 267 | 148,400 |
2022/06/28 | 270 | 275 | 269 | 275 | 67,500 |
2022/06/27 | 268 | 270 | 267 | 270 | 19,800 |
2022/06/24 | 266 | 267 | 265 | 266 | 25,500 |
2022/06/23 | 270 | 270 | 265 | 265 | 44,600 |
2022/06/22 | 270 | 270 | 267 | 267 | 21,800 |
2022/06/21 | 269 | 271 | 268 | 271 | 65,300 |
2022/06/20 | 273 | 273 | 266 | 266 | 37,000 |
2022/06/17 | 270 | 274 | 268 | 269 | 57,800 |
2022/06/16 | 275 | 277 | 272 | 272 | 41,300 |
2022/06/15 | 276 | 276 | 272 | 272 | 55,800 |
2022/06/14 | 276 | 279 | 275 | 276 | 47,300 |
2022/06/13 | 280 | 281 | 278 | 278 | 34,100 |
2022/06/10 | 284 | 285 | 282 | 282 | 42,900 |
2022/06/09 | 282 | 285 | 282 | 284 | 48,600 |
2022/06/08 | 283 | 284 | 281 | 283 | 34,000 |
2022/06/07 | 283 | 284 | 281 | 281 | 34,300 |
2022/06/06 | 279 | 283 | 278 | 281 | 32,600 |
2022/06/03 | 281 | 282 | 279 | 279 | 29,700 |
2022/06/02 | 283 | 284 | 279 | 280 | 39,600 |
2022/06/01 | 282 | 285 | 281 | 284 | 47,400 |
2022/05/31 | 283 | 283 | 280 | 282 | 55,300 |
2022/05/30 | 285 | 286 | 279 | 279 | 166,700 |
2022/05/27 | 283 | 283 | 279 | 283 | 56,600 |
2022/05/26 | 288 | 288 | 280 | 280 | 71,300 |
2022/05/25 | 284 | 285 | 282 | 285 | 22,500 |
2022/05/24 | 288 | 288 | 284 | 285 | 66,400 |
2022/05/23 | 286 | 292 | 286 | 290 | 65,200 |
2022/05/20 | 293 | 293 | 284 | 284 | 119,300 |
2022/05/19 | 282 | 296 | 280 | 292 | 399,800 |
2022/05/18 | 299 | 314 | 299 | 312 | 409,900 |
2022/05/17 | 288 | 295 | 285 | 295 | 104,600 |
2022/05/16 | 286 | 287 | 281 | 287 | 36,100 |
2022/05/13 | 278 | 286 | 275 | 286 | 51,100 |
2022/05/12 | 285 | 285 | 276 | 276 | 46,700 |
2022/05/11 | 280 | 282 | 278 | 278 | 22,100 |
2022/05/10 | 282 | 282 | 278 | 280 | 41,400 |
2022/05/09 | 286 | 287 | 280 | 282 | 32,700 |
2022/05/06 | 287 | 289 | 284 | 285 | 25,700 |
2022/05/02 | 289 | 290 | 284 | 288 | 24,200 |
2022/04/28 | 280 | 287 | 280 | 286 | 60,800 |
2022/04/27 | 282 | 285 | 274 | 275 | 191,000 |
2022/04/26 | 286 | 291 | 283 | 289 | 28,500 |
2022/04/25 | 284 | 287 | 282 | 282 | 20,300 |
2022/04/22 | 291 | 292 | 285 | 286 | 19,500 |
2022/04/21 | 290 | 293 | 288 | 293 | 112,500 |
2022/04/20 | 287 | 290 | 286 | 289 | 20,600 |
2022/04/19 | 282 | 287 | 282 | 287 | 29,900 |
2022/04/18 | 284 | 284 | 280 | 281 | 25,800 |
2022/04/15 | 287 | 288 | 282 | 284 | 19,700 |
2022/04/14 | 288 | 291 | 285 | 290 | 14,800 |
2022/04/13 | 283 | 288 | 281 | 288 | 39,500 |
2022/04/12 | 283 | 285 | 282 | 282 | 21,300 |
2022/04/11 | 283 | 287 | 282 | 287 | 29,500 |
2022/04/08 | 287 | 288 | 283 | 288 | 41,100 |
2022/04/07 | 285 | 288 | 283 | 288 | 23,800 |
2022/04/06 | 294 | 294 | 287 | 287 | 39,700 |
2022/04/05 | 298 | 299 | 294 | 294 | 20,200 |
2022/04/04 | 297 | 300 | 295 | 298 | 22,900 |
2022/04/01 | 293 | 295 | 289 | 294 | 25,500 |
2022/03/31 | 296 | 299 | 294 | 294 | 30,600 |
2022/03/30 | 303 | 303 | 295 | 301 | 46,300 |
2022/03/29 | 301 | 302 | 297 | 302 | 83,700 |
2022/03/28 | 303 | 303 | 296 | 300 | 77,400 |
2022/03/25 | 304 | 304 | 298 | 302 | 86,500 |
2022/03/24 | 299 | 303 | 297 | 303 | 34,000 |
2022/03/23 | 300 | 304 | 298 | 300 | 47,000 |
2022/03/22 | 297 | 299 | 294 | 299 | 44,100 |
2022/03/18 | 298 | 298 | 293 | 296 | 67,800 |
2022/03/17 | 296 | 298 | 292 | 298 | 42,200 |
2022/03/16 | 292 | 295 | 290 | 295 | 47,400 |
2022/03/15 | 287 | 291 | 285 | 291 | 34,600 |
2022/03/14 | 282 | 286 | 281 | 286 | 29,900 |
2022/03/11 | 278 | 281 | 277 | 280 | 45,400 |
2022/03/10 | 280 | 290 | 280 | 286 | 99,600 |
2022/03/09 | 286 | 286 | 271 | 272 | 49,700 |
2022/03/08 | 280 | 285 | 280 | 285 | 37,600 |
2022/03/07 | 289 | 291 | 281 | 284 | 44,600 |
2022/03/04 | 292 | 296 | 288 | 289 | 121,500 |
2022/03/03 | 297 | 299 | 296 | 297 | 32,100 |
2022/03/02 | 301 | 303 | 294 | 294 | 82,300 |
2022/03/01 | 302 | 308 | 300 | 304 | 69,500 |
2022/02/28 | 300 | 303 | 297 | 299 | 44,700 |
2022/02/25 | 300 | 305 | 297 | 298 | 57,000 |
2022/02/24 | 299 | 304 | 296 | 299 | 70,600 |
2022/02/22 | 299 | 301 | 298 | 298 | 24,100 |
2022/02/21 | 302 | 304 | 297 | 304 | 95,300 |
2022/02/18 | 302 | 307 | 299 | 306 | 54,100 |
2022/02/17 | 308 | 308 | 303 | 305 | 9,700 |
2022/02/16 | 306 | 309 | 304 | 306 | 29,800 |
2022/02/15 | 311 | 311 | 301 | 303 | 51,400 |
2022/02/14 | 310 | 313 | 308 | 309 | 47,800 |
2022/02/10 | 313 | 317 | 310 | 316 | 45,600 |
2022/02/09 | 306 | 314 | 306 | 312 | 35,100 |
2022/02/08 | 308 | 311 | 305 | 305 | 13,900 |
2022/02/07 | 308 | 310 | 306 | 308 | 12,500 |
2022/02/04 | 307 | 308 | 305 | 308 | 13,600 |
2022/02/03 | 310 | 312 | 304 | 304 | 23,000 |
2022/02/02 | 301 | 311 | 301 | 310 | 15,900 |
2022/02/01 | 302 | 304 | 300 | 301 | 8,400 |
2022/01/31 | 300 | 302 | 300 | 302 | 5,600 |
2022/01/28 | 300 | 301 | 298 | 301 | 15,400 |
2022/01/27 | 307 | 307 | 294 | 294 | 42,000 |
2022/01/26 | 299 | 311 | 296 | 311 | 37,700 |
2022/01/25 | 304 | 304 | 297 | 298 | 25,800 |
2022/01/24 | 295 | 309 | 295 | 309 | 17,200 |
2022/01/21 | 297 | 297 | 292 | 295 | 85,400 |
2022/01/20 | 301 | 302 | 297 | 297 | 27,900 |
2022/01/19 | 300 | 303 | 297 | 298 | 36,200 |
2022/01/18 | 308 | 309 | 302 | 304 | 13,100 |
2022/01/17 | 306 | 307 | 304 | 306 | 14,500 |
2022/01/14 | 307 | 307 | 302 | 302 | 34,400 |
2022/01/13 | 310 | 310 | 306 | 306 | 9,000 |
2022/01/12 | 308 | 309 | 306 | 308 | 16,800 |
2022/01/11 | 310 | 310 | 303 | 304 | 27,500 |
2022/01/07 | 313 | 314 | 307 | 307 | 21,500 |
2022/01/06 | 316 | 317 | 312 | 312 | 19,700 |
2022/01/05 | 316 | 318 | 315 | 316 | 19,100 |
2022/01/04 | 310 | 315 | 310 | 315 | 28,700 |