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 |
---|---|---|---|---|---|
2023/12/29 | 423 | 428 | 423 | 427 | 35,800 |
2023/12/28 | 426 | 426 | 423 | 425 | 17,300 |
2023/12/27 | 424 | 427 | 421 | 426 | 36,400 |
2023/12/26 | 422 | 426 | 420 | 422 | 24,500 |
2023/12/25 | 425 | 430 | 419 | 422 | 48,500 |
2023/12/22 | 423 | 428 | 423 | 425 | 28,300 |
2023/12/21 | 423 | 427 | 422 | 422 | 22,500 |
2023/12/20 | 422 | 429 | 422 | 425 | 59,100 |
2023/12/19 | 421 | 423 | 417 | 423 | 27,700 |
2023/12/18 | 421 | 424 | 413 | 417 | 71,900 |
2023/12/15 | 422 | 426 | 420 | 425 | 26,500 |
2023/12/14 | 428 | 428 | 420 | 422 | 57,700 |
2023/12/13 | 428 | 431 | 426 | 429 | 42,600 |
2023/12/12 | 429 | 429 | 422 | 423 | 54,600 |
2023/12/11 | 433 | 436 | 426 | 429 | 53,700 |
2023/12/08 | 435 | 439 | 425 | 426 | 91,500 |
2023/12/07 | 441 | 443 | 437 | 438 | 65,500 |
2023/12/06 | 425 | 444 | 425 | 442 | 121,900 |
2023/12/05 | 434 | 434 | 424 | 425 | 84,300 |
2023/12/04 | 427 | 437 | 426 | 436 | 145,000 |
2023/12/01 | 423 | 426 | 419 | 424 | 81,900 |
2023/11/30 | 412 | 425 | 411 | 421 | 129,000 |
2023/11/29 | 411 | 414 | 409 | 412 | 58,900 |
2023/11/28 | 412 | 413 | 408 | 412 | 46,300 |
2023/11/27 | 408 | 414 | 407 | 411 | 80,600 |
2023/11/24 | 399 | 408 | 398 | 404 | 90,400 |
2023/11/22 | 396 | 400 | 395 | 398 | 60,800 |
2023/11/21 | 404 | 404 | 394 | 398 | 76,300 |
2023/11/20 | 404 | 405 | 399 | 399 | 127,100 |
2023/11/17 | 390 | 402 | 385 | 401 | 291,200 |
2023/11/16 | 394 | 395 | 379 | 384 | 240,900 |
2023/11/15 | 370 | 387 | 365 | 387 | 551,500 |
2023/11/14 | 332 | 339 | 332 | 338 | 25,800 |
2023/11/13 | 337 | 338 | 333 | 334 | 34,700 |
2023/11/10 | 333 | 337 | 332 | 337 | 24,800 |
2023/11/09 | 332 | 336 | 332 | 336 | 51,100 |
2023/11/08 | 336 | 336 | 330 | 335 | 37,700 |
2023/11/07 | 333 | 337 | 332 | 336 | 47,700 |
2023/11/06 | 332 | 333 | 328 | 331 | 41,700 |
2023/11/02 | 326 | 331 | 325 | 328 | 54,400 |
2023/11/01 | 328 | 330 | 326 | 330 | 43,600 |
2023/10/31 | 321 | 325 | 320 | 325 | 54,800 |
2023/10/30 | 328 | 329 | 319 | 319 | 91,000 |
2023/10/27 | 326 | 328 | 326 | 328 | 19,500 |
2023/10/26 | 327 | 327 | 322 | 324 | 26,500 |
2023/10/25 | 329 | 329 | 325 | 327 | 34,200 |
2023/10/24 | 328 | 329 | 320 | 326 | 105,400 |
2023/10/23 | 331 | 332 | 328 | 328 | 135,300 |
2023/10/20 | 332 | 333 | 330 | 330 | 39,200 |
2023/10/19 | 333 | 334 | 331 | 333 | 19,700 |
2023/10/18 | 332 | 336 | 332 | 335 | 29,800 |
2023/10/17 | 335 | 337 | 331 | 332 | 33,300 |
2023/10/16 | 335 | 338 | 333 | 335 | 40,000 |
2023/10/13 | 334 | 336 | 333 | 334 | 54,600 |
2023/10/12 | 332 | 337 | 328 | 336 | 50,300 |
2023/10/11 | 332 | 332 | 328 | 331 | 56,000 |
2023/10/10 | 330 | 333 | 329 | 331 | 45,000 |
2023/10/06 | 318 | 327 | 318 | 324 | 43,600 |
2023/10/05 | 319 | 321 | 315 | 318 | 54,700 |
2023/10/04 | 322 | 322 | 315 | 315 | 117,800 |
2023/10/03 | 330 | 330 | 324 | 324 | 139,700 |
2023/10/02 | 336 | 339 | 330 | 331 | 62,800 |
2023/09/29 | 337 | 337 | 334 | 335 | 66,000 |
2023/09/28 | 336 | 339 | 334 | 336 | 66,200 |
2023/09/27 | 341 | 343 | 337 | 343 | 82,900 |
2023/09/26 | 344 | 344 | 340 | 342 | 27,800 |
2023/09/25 | 343 | 344 | 340 | 344 | 34,400 |
2023/09/22 | 341 | 344 | 339 | 341 | 58,300 |
2023/09/21 | 347 | 348 | 341 | 343 | 69,700 |
2023/09/20 | 350 | 351 | 344 | 345 | 63,600 |
2023/09/19 | 346 | 350 | 346 | 350 | 28,500 |
2023/09/15 | 350 | 351 | 346 | 346 | 72,100 |
2023/09/14 | 350 | 351 | 348 | 350 | 16,600 |
2023/09/13 | 349 | 351 | 348 | 349 | 25,400 |
2023/09/12 | 347 | 349 | 346 | 349 | 14,900 |
2023/09/11 | 346 | 348 | 344 | 347 | 28,700 |
2023/09/08 | 347 | 351 | 343 | 346 | 38,200 |
2023/09/07 | 350 | 352 | 349 | 349 | 30,100 |
2023/09/06 | 350 | 351 | 346 | 351 | 39,900 |
2023/09/05 | 352 | 352 | 348 | 350 | 32,500 |
2023/09/04 | 346 | 352 | 346 | 351 | 65,800 |
2023/09/01 | 343 | 347 | 343 | 346 | 28,600 |
2023/08/31 | 343 | 345 | 341 | 343 | 30,300 |
2023/08/30 | 345 | 346 | 344 | 345 | 16,900 |
2023/08/29 | 342 | 346 | 342 | 344 | 21,500 |
2023/08/28 | 341 | 345 | 341 | 344 | 22,300 |
2023/08/25 | 340 | 340 | 339 | 339 | 12,500 |
2023/08/24 | 338 | 341 | 338 | 339 | 19,100 |
2023/08/23 | 335 | 338 | 332 | 337 | 23,700 |
2023/08/22 | 334 | 336 | 332 | 335 | 24,800 |
2023/08/21 | 337 | 337 | 330 | 333 | 86,000 |
2023/08/18 | 337 | 337 | 329 | 334 | 66,900 |
2023/08/17 | 338 | 338 | 332 | 335 | 59,700 |
2023/08/16 | 344 | 344 | 337 | 338 | 55,500 |
2023/08/15 | 342 | 345 | 340 | 344 | 85,800 |
2023/08/14 | 349 | 351 | 333 | 337 | 313,900 |
2023/08/10 | 362 | 367 | 356 | 367 | 104,000 |
2023/08/09 | 357 | 363 | 355 | 361 | 43,700 |
2023/08/08 | 363 | 363 | 356 | 357 | 108,800 |
2023/08/07 | 364 | 367 | 362 | 365 | 94,800 |
2023/08/04 | 343 | 362 | 342 | 359 | 277,600 |
2023/08/03 | 343 | 343 | 337 | 339 | 73,800 |
2023/08/02 | 347 | 347 | 342 | 343 | 50,300 |
2023/08/01 | 347 | 349 | 346 | 347 | 16,300 |
2023/07/31 | 346 | 351 | 346 | 348 | 39,300 |
2023/07/28 | 350 | 350 | 339 | 341 | 234,300 |
2023/07/27 | 349 | 353 | 347 | 351 | 44,800 |
2023/07/26 | 348 | 349 | 345 | 349 | 26,200 |
2023/07/25 | 348 | 349 | 345 | 348 | 19,500 |
2023/07/24 | 345 | 348 | 344 | 348 | 21,800 |
2023/07/21 | 347 | 347 | 342 | 344 | 29,800 |
2023/07/20 | 347 | 348 | 344 | 346 | 27,100 |
2023/07/19 | 347 | 347 | 344 | 347 | 28,400 |
2023/07/18 | 339 | 346 | 339 | 345 | 66,000 |
2023/07/14 | 343 | 343 | 335 | 338 | 58,500 |
2023/07/13 | 338 | 341 | 334 | 339 | 32,300 |
2023/07/12 | 341 | 342 | 338 | 338 | 40,300 |
2023/07/11 | 347 | 347 | 339 | 339 | 73,600 |
2023/07/10 | 349 | 353 | 346 | 347 | 59,400 |
2023/07/07 | 345 | 352 | 340 | 349 | 86,900 |
2023/07/06 | 349 | 350 | 341 | 343 | 77,300 |
2023/07/05 | 353 | 356 | 349 | 350 | 88,300 |
2023/07/04 | 350 | 355 | 349 | 352 | 79,800 |
2023/07/03 | 348 | 359 | 348 | 349 | 150,800 |
2023/06/30 | 339 | 343 | 339 | 341 | 28,500 |
2023/06/29 | 342 | 344 | 340 | 341 | 38,500 |
2023/06/28 | 338 | 342 | 336 | 342 | 61,500 |
2023/06/27 | 333 | 335 | 331 | 335 | 42,900 |
2023/06/26 | 336 | 338 | 332 | 334 | 22,200 |
2023/06/23 | 336 | 338 | 332 | 336 | 54,500 |
2023/06/22 | 337 | 339 | 333 | 333 | 37,400 |
2023/06/21 | 334 | 338 | 334 | 335 | 52,800 |
2023/06/20 | 335 | 335 | 332 | 335 | 35,800 |
2023/06/19 | 335 | 338 | 331 | 334 | 42,900 |
2023/06/16 | 337 | 338 | 332 | 335 | 90,500 |
2023/06/15 | 328 | 334 | 328 | 332 | 90,600 |
2023/06/14 | 328 | 332 | 326 | 330 | 86,300 |
2023/06/13 | 327 | 329 | 326 | 328 | 94,300 |
2023/06/12 | 322 | 327 | 321 | 326 | 98,400 |
2023/06/09 | 319 | 321 | 318 | 320 | 59,200 |
2023/06/08 | 319 | 320 | 316 | 317 | 67,800 |
2023/06/07 | 320 | 320 | 316 | 316 | 73,000 |
2023/06/06 | 320 | 320 | 317 | 319 | 31,700 |
2023/06/05 | 315 | 321 | 315 | 319 | 111,000 |
2023/06/02 | 309 | 313 | 307 | 311 | 57,300 |
2023/06/01 | 309 | 313 | 307 | 307 | 82,600 |
2023/05/31 | 320 | 320 | 310 | 311 | 207,700 |
2023/05/30 | 325 | 327 | 320 | 324 | 143,300 |
2023/05/29 | 325 | 328 | 323 | 327 | 59,800 |
2023/05/26 | 329 | 331 | 322 | 322 | 99,800 |
2023/05/25 | 326 | 334 | 325 | 328 | 202,200 |
2023/05/24 | 320 | 327 | 319 | 326 | 145,900 |
2023/05/23 | 328 | 329 | 320 | 321 | 324,800 |
2023/05/22 | 328 | 336 | 321 | 328 | 555,600 |
2023/05/19 | 361 | 371 | 359 | 367 | 454,800 |
2023/05/18 | 355 | 356 | 344 | 356 | 165,100 |
2023/05/17 | 352 | 355 | 347 | 351 | 77,200 |
2023/05/16 | 361 | 361 | 351 | 352 | 82,400 |
2023/05/15 | 355 | 362 | 350 | 362 | 108,200 |
2023/05/12 | 354 | 355 | 350 | 353 | 97,000 |
2023/05/11 | 348 | 354 | 348 | 352 | 47,000 |
2023/05/10 | 355 | 356 | 348 | 351 | 68,700 |
2023/05/09 | 357 | 358 | 353 | 358 | 85,600 |
2023/05/08 | 350 | 354 | 343 | 352 | 123,500 |
2023/05/02 | 350 | 358 | 346 | 353 | 152,800 |
2023/05/01 | 345 | 355 | 344 | 350 | 153,000 |
2023/04/28 | 347 | 347 | 341 | 341 | 144,200 |
2023/04/27 | 340 | 348 | 339 | 341 | 335,300 |
2023/04/26 | 333 | 340 | 330 | 337 | 82,700 |
2023/04/25 | 333 | 338 | 332 | 333 | 38,000 |
2023/04/24 | 335 | 339 | 333 | 333 | 46,600 |
2023/04/21 | 328 | 335 | 326 | 334 | 92,900 |
2023/04/20 | 322 | 330 | 320 | 329 | 60,000 |
2023/04/19 | 323 | 323 | 319 | 322 | 36,900 |
2023/04/18 | 324 | 326 | 322 | 322 | 24,700 |
2023/04/17 | 325 | 326 | 323 | 325 | 23,600 |
2023/04/14 | 325 | 325 | 322 | 322 | 25,300 |
2023/04/13 | 325 | 328 | 322 | 323 | 43,900 |
2023/04/12 | 322 | 325 | 321 | 324 | 24,400 |
2023/04/11 | 324 | 324 | 318 | 319 | 22,400 |
2023/04/10 | 317 | 322 | 316 | 321 | 40,900 |
2023/04/07 | 317 | 319 | 314 | 314 | 38,100 |
2023/04/06 | 315 | 320 | 314 | 317 | 74,200 |
2023/04/05 | 325 | 325 | 316 | 316 | 97,000 |
2023/04/04 | 330 | 330 | 323 | 325 | 38,900 |
2023/04/03 | 332 | 332 | 328 | 329 | 53,800 |
2023/03/31 | 327 | 330 | 326 | 330 | 50,300 |
2023/03/30 | 324 | 325 | 319 | 324 | 46,700 |
2023/03/29 | 325 | 330 | 324 | 330 | 134,600 |
2023/03/28 | 327 | 328 | 323 | 326 | 44,900 |
2023/03/27 | 324 | 327 | 322 | 327 | 51,700 |
2023/03/24 | 325 | 325 | 323 | 324 | 33,300 |
2023/03/23 | 322 | 328 | 321 | 328 | 75,200 |
2023/03/22 | 320 | 331 | 318 | 327 | 141,800 |
2023/03/20 | 317 | 317 | 309 | 312 | 71,700 |
2023/03/17 | 321 | 321 | 313 | 317 | 70,700 |
2023/03/16 | 315 | 317 | 310 | 315 | 64,700 |
2023/03/15 | 322 | 328 | 319 | 323 | 55,900 |
2023/03/14 | 324 | 324 | 313 | 319 | 102,200 |
2023/03/13 | 331 | 332 | 322 | 330 | 115,500 |
2023/03/10 | 340 | 343 | 334 | 337 | 101,000 |
2023/03/09 | 340 | 346 | 339 | 345 | 97,400 |
2023/03/08 | 341 | 347 | 339 | 342 | 77,200 |
2023/03/07 | 342 | 348 | 338 | 344 | 187,400 |
2023/03/06 | 326 | 343 | 325 | 343 | 177,500 |
2023/03/03 | 322 | 327 | 317 | 323 | 97,100 |
2023/03/02 | 326 | 328 | 319 | 323 | 101,500 |
2023/03/01 | 327 | 327 | 321 | 326 | 100,700 |
2023/02/28 | 325 | 335 | 325 | 328 | 188,600 |
2023/02/27 | 313 | 325 | 312 | 324 | 196,500 |
2023/02/24 | 302 | 314 | 302 | 312 | 125,500 |
2023/02/22 | 303 | 304 | 299 | 302 | 82,600 |
2023/02/21 | 309 | 309 | 306 | 306 | 166,600 |
2023/02/20 | 306 | 309 | 305 | 309 | 88,900 |
2023/02/17 | 299 | 305 | 298 | 303 | 158,800 |
2023/02/16 | 298 | 300 | 295 | 299 | 59,600 |
2023/02/15 | 295 | 298 | 293 | 297 | 89,400 |
2023/02/14 | 295 | 295 | 289 | 295 | 70,300 |
2023/02/13 | 293 | 294 | 290 | 293 | 112,800 |
2023/02/10 | 285 | 289 | 285 | 289 | 43,700 |
2023/02/09 | 285 | 287 | 284 | 287 | 24,600 |
2023/02/08 | 286 | 287 | 284 | 286 | 27,500 |
2023/02/07 | 288 | 288 | 285 | 286 | 18,600 |
2023/02/06 | 285 | 288 | 285 | 288 | 28,600 |
2023/02/03 | 283 | 286 | 283 | 285 | 31,600 |
2023/02/02 | 288 | 288 | 283 | 283 | 50,800 |
2023/02/01 | 289 | 291 | 285 | 288 | 93,900 |
2023/01/31 | 283 | 287 | 282 | 287 | 62,600 |
2023/01/30 | 283 | 286 | 281 | 281 | 175,500 |
2023/01/27 | 281 | 283 | 279 | 282 | 49,100 |
2023/01/26 | 277 | 282 | 275 | 281 | 71,400 |
2023/01/25 | 274 | 278 | 274 | 276 | 42,200 |
2023/01/24 | 275 | 278 | 272 | 276 | 121,400 |
2023/01/23 | 271 | 275 | 270 | 274 | 66,900 |
2023/01/20 | 265 | 271 | 265 | 271 | 61,200 |
2023/01/19 | 266 | 268 | 266 | 267 | 16,200 |
2023/01/18 | 266 | 268 | 263 | 267 | 37,000 |
2023/01/17 | 267 | 268 | 265 | 266 | 47,900 |
2023/01/16 | 265 | 267 | 265 | 266 | 25,600 |
2023/01/13 | 265 | 267 | 264 | 265 | 44,300 |
2023/01/12 | 268 | 268 | 264 | 265 | 54,600 |
2023/01/11 | 269 | 270 | 266 | 269 | 48,000 |
2023/01/10 | 268 | 271 | 267 | 269 | 45,300 |
2023/01/06 | 265 | 266 | 264 | 266 | 27,400 |
2023/01/05 | 263 | 266 | 263 | 263 | 27,300 |
2023/01/04 | 265 | 266 | 262 | 263 | 67,100 |