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 |
|---|---|---|---|---|---|
| 2024/12/30 | 423 | 427 | 422 | 427 | 36,600 |
| 2024/12/27 | 424 | 426 | 420 | 423 | 40,100 |
| 2024/12/26 | 420 | 424 | 418 | 418 | 47,300 |
| 2024/12/25 | 414 | 420 | 412 | 420 | 37,800 |
| 2024/12/24 | 411 | 414 | 411 | 413 | 20,800 |
| 2024/12/23 | 411 | 414 | 411 | 412 | 34,000 |
| 2024/12/20 | 414 | 414 | 409 | 410 | 52,800 |
| 2024/12/19 | 407 | 411 | 406 | 411 | 36,800 |
| 2024/12/18 | 411 | 413 | 407 | 408 | 72,500 |
| 2024/12/17 | 414 | 414 | 410 | 412 | 30,500 |
| 2024/12/16 | 418 | 418 | 413 | 415 | 50,200 |
| 2024/12/13 | 417 | 417 | 413 | 417 | 25,000 |
| 2024/12/12 | 418 | 422 | 417 | 417 | 55,700 |
| 2024/12/11 | 416 | 418 | 416 | 417 | 57,100 |
| 2024/12/10 | 415 | 417 | 414 | 416 | 43,800 |
| 2024/12/09 | 412 | 416 | 411 | 414 | 33,200 |
| 2024/12/06 | 412 | 415 | 410 | 410 | 48,100 |
| 2024/12/05 | 412 | 413 | 405 | 410 | 87,000 |
| 2024/12/04 | 412 | 413 | 408 | 408 | 69,800 |
| 2024/12/03 | 415 | 415 | 408 | 412 | 97,400 |
| 2024/12/02 | 420 | 422 | 408 | 410 | 143,100 |
| 2024/11/29 | 421 | 425 | 419 | 421 | 20,600 |
| 2024/11/28 | 416 | 422 | 416 | 417 | 30,800 |
| 2024/11/27 | 422 | 422 | 412 | 413 | 59,200 |
| 2024/11/26 | 423 | 423 | 418 | 422 | 18,800 |
| 2024/11/25 | 425 | 429 | 422 | 424 | 40,800 |
| 2024/11/22 | 423 | 424 | 419 | 423 | 39,200 |
| 2024/11/21 | 418 | 426 | 418 | 425 | 43,600 |
| 2024/11/20 | 421 | 421 | 414 | 419 | 55,600 |
| 2024/11/19 | 416 | 419 | 415 | 419 | 20,100 |
| 2024/11/18 | 422 | 422 | 413 | 415 | 70,800 |
| 2024/11/15 | 424 | 424 | 415 | 422 | 80,100 |
| 2024/11/14 | 426 | 431 | 423 | 424 | 56,700 |
| 2024/11/13 | 421 | 428 | 421 | 426 | 30,100 |
| 2024/11/12 | 419 | 423 | 418 | 422 | 49,100 |
| 2024/11/11 | 416 | 420 | 416 | 417 | 24,300 |
| 2024/11/08 | 414 | 419 | 413 | 418 | 26,700 |
| 2024/11/07 | 414 | 417 | 412 | 415 | 51,300 |
| 2024/11/06 | 405 | 413 | 405 | 410 | 43,900 |
| 2024/11/05 | 414 | 420 | 404 | 404 | 182,000 |
| 2024/11/01 | 409 | 412 | 406 | 410 | 39,200 |
| 2024/10/31 | 412 | 416 | 402 | 413 | 69,700 |
| 2024/10/30 | 417 | 417 | 397 | 397 | 288,800 |
| 2024/10/29 | 414 | 417 | 412 | 416 | 34,900 |
| 2024/10/28 | 403 | 412 | 402 | 412 | 39,800 |
| 2024/10/25 | 408 | 408 | 399 | 400 | 32,400 |
| 2024/10/24 | 411 | 412 | 407 | 411 | 9,400 |
| 2024/10/23 | 407 | 419 | 406 | 412 | 70,500 |
| 2024/10/22 | 402 | 409 | 399 | 409 | 51,500 |
| 2024/10/21 | 402 | 404 | 401 | 401 | 10,800 |
| 2024/10/18 | 403 | 403 | 400 | 402 | 11,800 |
| 2024/10/17 | 401 | 402 | 400 | 401 | 15,200 |
| 2024/10/16 | 405 | 405 | 399 | 401 | 61,800 |
| 2024/10/15 | 405 | 405 | 403 | 405 | 22,300 |
| 2024/10/11 | 399 | 402 | 399 | 402 | 22,900 |
| 2024/10/10 | 402 | 404 | 398 | 399 | 32,000 |
| 2024/10/09 | 403 | 405 | 398 | 403 | 39,500 |
| 2024/10/08 | 407 | 407 | 401 | 401 | 33,300 |
| 2024/10/07 | 410 | 410 | 406 | 408 | 23,000 |
| 2024/10/04 | 407 | 409 | 406 | 408 | 16,000 |
| 2024/10/03 | 406 | 409 | 406 | 409 | 9,900 |
| 2024/10/02 | 406 | 410 | 404 | 404 | 16,300 |
| 2024/10/01 | 404 | 409 | 404 | 409 | 10,200 |
| 2024/09/30 | 409 | 409 | 398 | 403 | 39,500 |
| 2024/09/27 | 414 | 416 | 411 | 412 | 18,000 |
| 2024/09/26 | 417 | 420 | 415 | 419 | 30,200 |
| 2024/09/25 | 416 | 419 | 412 | 417 | 18,000 |
| 2024/09/24 | 420 | 420 | 412 | 416 | 26,000 |
| 2024/09/20 | 415 | 419 | 414 | 417 | 32,200 |
| 2024/09/19 | 409 | 412 | 408 | 412 | 15,800 |
| 2024/09/18 | 406 | 412 | 405 | 408 | 19,000 |
| 2024/09/17 | 405 | 407 | 400 | 406 | 23,500 |
| 2024/09/13 | 406 | 409 | 404 | 405 | 22,700 |
| 2024/09/12 | 410 | 412 | 407 | 409 | 26,300 |
| 2024/09/11 | 413 | 413 | 402 | 404 | 38,700 |
| 2024/09/10 | 416 | 416 | 411 | 411 | 22,900 |
| 2024/09/09 | 403 | 415 | 400 | 415 | 61,200 |
| 2024/09/06 | 419 | 419 | 406 | 411 | 31,800 |
| 2024/09/05 | 411 | 420 | 408 | 415 | 54,400 |
| 2024/09/04 | 424 | 427 | 413 | 414 | 86,200 |
| 2024/09/03 | 430 | 433 | 429 | 430 | 16,900 |
| 2024/09/02 | 435 | 435 | 430 | 430 | 20,300 |
| 2024/08/30 | 433 | 433 | 430 | 430 | 14,400 |
| 2024/08/29 | 431 | 433 | 428 | 428 | 28,800 |
| 2024/08/28 | 433 | 433 | 427 | 432 | 27,200 |
| 2024/08/27 | 428 | 432 | 427 | 431 | 17,600 |
| 2024/08/26 | 436 | 436 | 427 | 428 | 19,500 |
| 2024/08/23 | 433 | 440 | 430 | 434 | 29,200 |
| 2024/08/22 | 427 | 433 | 427 | 432 | 33,400 |
| 2024/08/21 | 429 | 429 | 425 | 427 | 19,000 |
| 2024/08/20 | 430 | 430 | 425 | 430 | 21,300 |
| 2024/08/19 | 430 | 433 | 423 | 424 | 31,800 |
| 2024/08/16 | 429 | 432 | 427 | 432 | 51,000 |
| 2024/08/15 | 422 | 428 | 421 | 427 | 37,400 |
| 2024/08/14 | 421 | 423 | 413 | 422 | 99,300 |
| 2024/08/13 | 389 | 405 | 389 | 405 | 57,000 |
| 2024/08/09 | 390 | 394 | 384 | 386 | 69,500 |
| 2024/08/08 | 387 | 399 | 385 | 387 | 77,200 |
| 2024/08/07 | 385 | 399 | 385 | 391 | 66,500 |
| 2024/08/06 | 390 | 395 | 384 | 393 | 189,500 |
| 2024/08/05 | 386 | 388 | 347 | 347 | 206,800 |
| 2024/08/02 | 417 | 421 | 403 | 405 | 222,700 |
| 2024/08/01 | 427 | 428 | 420 | 425 | 53,900 |
| 2024/07/31 | 423 | 433 | 419 | 433 | 58,000 |
| 2024/07/30 | 429 | 429 | 420 | 420 | 193,700 |
| 2024/07/29 | 426 | 430 | 423 | 429 | 26,700 |
| 2024/07/26 | 424 | 426 | 419 | 423 | 58,900 |
| 2024/07/25 | 425 | 426 | 418 | 423 | 82,800 |
| 2024/07/24 | 437 | 437 | 426 | 426 | 95,200 |
| 2024/07/23 | 436 | 439 | 435 | 439 | 26,900 |
| 2024/07/22 | 445 | 445 | 434 | 434 | 68,100 |
| 2024/07/19 | 445 | 448 | 440 | 448 | 33,100 |
| 2024/07/18 | 446 | 447 | 443 | 444 | 36,500 |
| 2024/07/17 | 446 | 450 | 444 | 448 | 46,600 |
| 2024/07/16 | 436 | 446 | 436 | 446 | 101,700 |
| 2024/07/12 | 439 | 439 | 431 | 433 | 60,400 |
| 2024/07/11 | 422 | 444 | 422 | 440 | 159,800 |
| 2024/07/10 | 428 | 428 | 421 | 421 | 145,500 |
| 2024/07/09 | 436 | 438 | 427 | 427 | 121,800 |
| 2024/07/08 | 442 | 444 | 435 | 435 | 65,300 |
| 2024/07/05 | 449 | 449 | 441 | 442 | 37,600 |
| 2024/07/04 | 445 | 445 | 441 | 444 | 19,100 |
| 2024/07/03 | 443 | 444 | 439 | 441 | 47,500 |
| 2024/07/02 | 445 | 445 | 440 | 443 | 24,300 |
| 2024/07/01 | 447 | 448 | 443 | 443 | 25,100 |
| 2024/06/28 | 449 | 449 | 445 | 445 | 22,600 |
| 2024/06/27 | 443 | 449 | 442 | 448 | 60,800 |
| 2024/06/26 | 439 | 444 | 439 | 442 | 31,900 |
| 2024/06/25 | 441 | 444 | 438 | 438 | 31,400 |
| 2024/06/24 | 443 | 444 | 439 | 440 | 38,600 |
| 2024/06/21 | 440 | 443 | 439 | 442 | 58,700 |
| 2024/06/20 | 438 | 439 | 433 | 438 | 23,300 |
| 2024/06/19 | 434 | 438 | 434 | 438 | 38,400 |
| 2024/06/18 | 431 | 434 | 430 | 433 | 33,700 |
| 2024/06/17 | 432 | 433 | 427 | 430 | 31,000 |
| 2024/06/14 | 423 | 432 | 423 | 431 | 50,500 |
| 2024/06/13 | 434 | 434 | 423 | 424 | 97,400 |
| 2024/06/12 | 430 | 434 | 428 | 434 | 23,800 |
| 2024/06/11 | 434 | 437 | 431 | 431 | 34,400 |
| 2024/06/10 | 430 | 434 | 430 | 432 | 22,600 |
| 2024/06/07 | 430 | 432 | 430 | 430 | 12,000 |
| 2024/06/06 | 431 | 431 | 428 | 429 | 64,000 |
| 2024/06/05 | 432 | 434 | 429 | 432 | 65,800 |
| 2024/06/04 | 437 | 437 | 431 | 434 | 74,200 |
| 2024/06/03 | 437 | 440 | 435 | 436 | 32,600 |
| 2024/05/31 | 429 | 437 | 429 | 436 | 37,500 |
| 2024/05/30 | 429 | 431 | 425 | 428 | 63,200 |
| 2024/05/29 | 443 | 443 | 431 | 431 | 79,100 |
| 2024/05/28 | 435 | 442 | 435 | 440 | 35,400 |
| 2024/05/27 | 439 | 439 | 434 | 435 | 50,700 |
| 2024/05/24 | 432 | 438 | 432 | 436 | 36,900 |
| 2024/05/23 | 441 | 442 | 434 | 436 | 63,200 |
| 2024/05/22 | 446 | 447 | 439 | 439 | 84,800 |
| 2024/05/21 | 451 | 452 | 442 | 446 | 191,000 |
| 2024/05/20 | 450 | 456 | 448 | 448 | 336,600 |
| 2024/05/17 | 482 | 488 | 481 | 482 | 149,400 |
| 2024/05/16 | 487 | 488 | 481 | 487 | 65,700 |
| 2024/05/15 | 484 | 489 | 484 | 486 | 42,300 |
| 2024/05/14 | 490 | 491 | 478 | 484 | 70,300 |
| 2024/05/13 | 482 | 489 | 481 | 487 | 99,200 |
| 2024/05/10 | 477 | 480 | 476 | 476 | 19,500 |
| 2024/05/09 | 472 | 478 | 470 | 476 | 24,000 |
| 2024/05/08 | 475 | 476 | 471 | 471 | 47,400 |
| 2024/05/07 | 473 | 477 | 471 | 475 | 28,600 |
| 2024/05/02 | 469 | 470 | 467 | 470 | 13,700 |
| 2024/05/01 | 470 | 471 | 466 | 471 | 22,900 |
| 2024/04/30 | 472 | 478 | 469 | 471 | 43,900 |
| 2024/04/26 | 465 | 465 | 458 | 465 | 266,100 |
| 2024/04/25 | 467 | 469 | 466 | 466 | 23,400 |
| 2024/04/24 | 468 | 472 | 467 | 470 | 31,600 |
| 2024/04/23 | 471 | 472 | 467 | 467 | 32,300 |
| 2024/04/22 | 466 | 472 | 466 | 470 | 32,800 |
| 2024/04/19 | 474 | 474 | 458 | 467 | 76,800 |
| 2024/04/18 | 470 | 477 | 470 | 477 | 30,300 |
| 2024/04/17 | 479 | 479 | 469 | 472 | 63,900 |
| 2024/04/16 | 485 | 486 | 474 | 479 | 74,300 |
| 2024/04/15 | 478 | 489 | 474 | 485 | 54,200 |
| 2024/04/12 | 493 | 493 | 483 | 484 | 79,600 |
| 2024/04/11 | 469 | 491 | 468 | 488 | 156,400 |
| 2024/04/10 | 470 | 470 | 465 | 465 | 24,000 |
| 2024/04/09 | 463 | 469 | 459 | 465 | 46,100 |
| 2024/04/08 | 468 | 470 | 461 | 463 | 78,200 |
| 2024/04/05 | 465 | 470 | 463 | 470 | 33,600 |
| 2024/04/04 | 470 | 473 | 468 | 470 | 26,900 |
| 2024/04/03 | 462 | 475 | 462 | 473 | 33,400 |
| 2024/04/02 | 467 | 467 | 460 | 465 | 51,400 |
| 2024/04/01 | 475 | 475 | 462 | 463 | 95,700 |
| 2024/03/29 | 477 | 479 | 471 | 474 | 44,700 |
| 2024/03/28 | 475 | 482 | 471 | 477 | 104,400 |
| 2024/03/27 | 490 | 492 | 488 | 488 | 111,100 |
| 2024/03/26 | 489 | 492 | 488 | 492 | 37,400 |
| 2024/03/25 | 492 | 496 | 489 | 491 | 58,500 |
| 2024/03/22 | 495 | 495 | 486 | 491 | 72,600 |
| 2024/03/21 | 489 | 497 | 489 | 491 | 67,900 |
| 2024/03/19 | 484 | 486 | 479 | 485 | 27,800 |
| 2024/03/18 | 483 | 487 | 481 | 484 | 63,800 |
| 2024/03/15 | 479 | 485 | 479 | 482 | 32,700 |
| 2024/03/14 | 472 | 480 | 472 | 480 | 28,700 |
| 2024/03/13 | 480 | 482 | 474 | 474 | 49,900 |
| 2024/03/12 | 467 | 480 | 463 | 478 | 50,300 |
| 2024/03/11 | 479 | 479 | 466 | 471 | 109,900 |
| 2024/03/08 | 471 | 485 | 471 | 485 | 70,700 |
| 2024/03/07 | 481 | 482 | 473 | 476 | 59,600 |
| 2024/03/06 | 470 | 482 | 466 | 481 | 61,100 |
| 2024/03/05 | 467 | 474 | 464 | 470 | 26,000 |
| 2024/03/04 | 468 | 468 | 461 | 465 | 61,400 |
| 2024/03/01 | 471 | 474 | 463 | 466 | 73,900 |
| 2024/02/29 | 470 | 476 | 468 | 471 | 52,400 |
| 2024/02/28 | 470 | 475 | 468 | 468 | 53,800 |
| 2024/02/27 | 467 | 470 | 466 | 468 | 30,800 |
| 2024/02/26 | 472 | 472 | 466 | 466 | 47,000 |
| 2024/02/22 | 470 | 475 | 467 | 469 | 54,800 |
| 2024/02/21 | 470 | 470 | 464 | 466 | 43,900 |
| 2024/02/20 | 473 | 477 | 469 | 471 | 34,400 |
| 2024/02/19 | 466 | 476 | 466 | 472 | 44,600 |
| 2024/02/16 | 460 | 471 | 460 | 466 | 104,700 |
| 2024/02/15 | 476 | 478 | 457 | 468 | 192,700 |
| 2024/02/14 | 496 | 498 | 485 | 492 | 82,100 |
| 2024/02/13 | 494 | 500 | 492 | 499 | 101,200 |
| 2024/02/09 | 491 | 497 | 490 | 493 | 85,700 |
| 2024/02/08 | 509 | 509 | 489 | 493 | 152,200 |
| 2024/02/07 | 505 | 517 | 503 | 517 | 43,100 |
| 2024/02/06 | 520 | 520 | 507 | 507 | 73,600 |
| 2024/02/05 | 519 | 522 | 510 | 520 | 99,100 |
| 2024/02/02 | 500 | 509 | 491 | 509 | 63,200 |
| 2024/02/01 | 501 | 509 | 492 | 492 | 99,600 |
| 2024/01/31 | 476 | 505 | 476 | 505 | 169,500 |
| 2024/01/30 | 482 | 483 | 474 | 476 | 200,800 |
| 2024/01/29 | 474 | 484 | 474 | 482 | 56,200 |
| 2024/01/26 | 485 | 485 | 471 | 473 | 79,200 |
| 2024/01/25 | 478 | 489 | 477 | 485 | 94,100 |
| 2024/01/24 | 472 | 478 | 470 | 474 | 47,800 |
| 2024/01/23 | 480 | 482 | 473 | 474 | 58,400 |
| 2024/01/22 | 474 | 482 | 473 | 480 | 90,200 |
| 2024/01/19 | 482 | 482 | 462 | 468 | 162,000 |
| 2024/01/18 | 468 | 484 | 465 | 482 | 124,000 |
| 2024/01/17 | 455 | 482 | 451 | 468 | 201,900 |
| 2024/01/16 | 443 | 464 | 443 | 456 | 246,600 |
| 2024/01/15 | 435 | 447 | 435 | 440 | 98,900 |
| 2024/01/12 | 446 | 448 | 432 | 434 | 175,600 |
| 2024/01/11 | 452 | 455 | 450 | 450 | 46,200 |
| 2024/01/10 | 451 | 455 | 447 | 449 | 68,900 |
| 2024/01/09 | 457 | 458 | 449 | 454 | 83,900 |
| 2024/01/05 | 445 | 452 | 442 | 449 | 69,900 |
| 2024/01/04 | 430 | 443 | 426 | 443 | 88,400 |