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
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

このページの先頭へ