ＴＨＫ(6481)の株価時系列情報
ＴＨＫ(6481)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,722 | 4,835 | 4,688 | 4,803 | 656,400 |
| 2026/03/26 | 4,831 | 4,865 | 4,763 | 4,792 | 807,800 |
| 2026/03/25 | 4,765 | 4,784 | 4,724 | 4,779 | 791,500 |
| 2026/03/24 | 4,596 | 4,637 | 4,521 | 4,597 | 695,500 |
| 2026/03/23 | 4,594 | 4,605 | 4,470 | 4,498 | 1,346,800 |
| 2026/03/19 | 4,850 | 4,874 | 4,766 | 4,795 | 1,146,600 |
| 2026/03/18 | 4,828 | 4,990 | 4,827 | 4,990 | 712,000 |
| 2026/03/17 | 4,900 | 4,940 | 4,820 | 4,827 | 616,000 |
| 2026/03/16 | 4,973 | 4,973 | 4,791 | 4,878 | 586,200 |
| 2026/03/13 | 4,948 | 5,014 | 4,934 | 4,992 | 628,900 |
| 2026/03/12 | 5,089 | 5,118 | 4,963 | 5,036 | 817,000 |
| 2026/03/11 | 5,170 | 5,227 | 5,128 | 5,128 | 947,400 |
| 2026/03/10 | 4,898 | 4,992 | 4,879 | 4,992 | 1,045,100 |
| 2026/03/09 | 4,765 | 4,831 | 4,609 | 4,758 | 1,318,500 |
| 2026/03/06 | 4,990 | 5,076 | 4,943 | 5,075 | 767,000 |
| 2026/03/05 | 5,284 | 5,362 | 5,072 | 5,107 | 1,185,700 |
| 2026/03/04 | 5,218 | 5,355 | 5,025 | 5,042 | 1,693,600 |
| 2026/03/03 | 5,574 | 5,670 | 5,442 | 5,480 | 1,628,700 |
| 2026/03/02 | 5,535 | 5,616 | 5,437 | 5,577 | 1,393,300 |
| 2026/02/27 | 5,395 | 5,644 | 5,365 | 5,637 | 2,352,500 |
| 2026/02/26 | 5,360 | 5,436 | 5,235 | 5,337 | 1,780,400 |
| 2026/02/25 | 5,257 | 5,307 | 5,163 | 5,266 | 1,503,100 |
| 2026/02/24 | 5,100 | 5,293 | 5,076 | 5,178 | 1,525,000 |
| 2026/02/20 | 5,097 | 5,130 | 5,025 | 5,055 | 982,900 |
| 2026/02/19 | 4,968 | 5,098 | 4,953 | 5,098 | 1,140,800 |
| 2026/02/18 | 4,897 | 5,019 | 4,848 | 4,956 | 1,394,300 |
| 2026/02/17 | 4,697 | 4,771 | 4,610 | 4,759 | 1,318,300 |
| 2026/02/16 | 4,585 | 4,729 | 4,574 | 4,724 | 2,421,800 |
| 2026/02/13 | 4,550 | 4,614 | 4,295 | 4,515 | 4,359,200 |
| 2026/02/12 | 5,184 | 5,208 | 5,138 | 5,200 | 976,700 |
| 2026/02/10 | 5,076 | 5,146 | 5,075 | 5,128 | 844,600 |
| 2026/02/09 | 5,101 | 5,138 | 5,053 | 5,083 | 915,500 |
| 2026/02/06 | 4,879 | 5,020 | 4,821 | 5,001 | 1,476,600 |
| 2026/02/05 | 4,940 | 4,942 | 4,858 | 4,904 | 878,200 |
| 2026/02/04 | 4,846 | 4,955 | 4,809 | 4,927 | 1,405,300 |
| 2026/02/03 | 4,831 | 4,887 | 4,779 | 4,802 | 2,179,100 |
| 2026/02/02 | 4,598 | 4,649 | 4,535 | 4,577 | 1,032,400 |
| 2026/01/30 | 4,525 | 4,622 | 4,510 | 4,596 | 1,552,600 |
| 2026/01/29 | 4,480 | 4,567 | 4,449 | 4,482 | 1,823,800 |
| 2026/01/28 | 4,331 | 4,393 | 4,324 | 4,340 | 996,000 |
| 2026/01/27 | 4,276 | 4,403 | 4,272 | 4,369 | 1,104,500 |
| 2026/01/26 | 4,352 | 4,413 | 4,251 | 4,269 | 985,400 |
| 2026/01/23 | 4,362 | 4,428 | 4,354 | 4,374 | 1,213,300 |
| 2026/01/22 | 4,320 | 4,360 | 4,307 | 4,327 | 1,150,800 |
| 2026/01/21 | 4,204 | 4,277 | 4,195 | 4,277 | 827,300 |
| 2026/01/20 | 4,242 | 4,285 | 4,222 | 4,263 | 884,700 |
| 2026/01/19 | 4,289 | 4,320 | 4,193 | 4,229 | 1,052,900 |
| 2026/01/16 | 4,280 | 4,357 | 4,277 | 4,353 | 1,164,900 |
| 2026/01/15 | 4,180 | 4,270 | 4,180 | 4,261 | 973,100 |
| 2026/01/14 | 4,140 | 4,240 | 4,138 | 4,220 | 1,551,200 |
| 2026/01/13 | 4,120 | 4,180 | 4,111 | 4,170 | 1,997,200 |
| 2026/01/09 | 4,047 | 4,079 | 4,040 | 4,057 | 798,900 |
| 2026/01/08 | 4,070 | 4,085 | 4,026 | 4,032 | 703,600 |
| 2026/01/07 | 4,070 | 4,116 | 4,057 | 4,096 | 979,200 |
| 2026/01/06 | 4,065 | 4,094 | 4,035 | 4,066 | 773,000 |
| 2026/01/05 | 4,027 | 4,052 | 4,018 | 4,048 | 951,100 |
| 2025/12/30 | 4,000 | 4,030 | 3,990 | 4,007 | 894,100 |
| 2025/12/29 | 3,972 | 4,015 | 3,950 | 4,012 | 1,586,800 |
| 2025/12/26 | 4,120 | 4,129 | 4,102 | 4,119 | 1,438,600 |
| 2025/12/25 | 4,141 | 4,147 | 4,098 | 4,120 | 713,300 |
| 2025/12/24 | 4,095 | 4,123 | 4,087 | 4,099 | 833,500 |
| 2025/12/23 | 4,100 | 4,117 | 4,084 | 4,086 | 674,200 |
| 2025/12/22 | 4,102 | 4,112 | 4,078 | 4,086 | 971,800 |
| 2025/12/19 | 4,080 | 4,090 | 4,055 | 4,061 | 934,100 |
| 2025/12/18 | 4,028 | 4,080 | 4,009 | 4,066 | 952,800 |
| 2025/12/17 | 4,030 | 4,044 | 3,981 | 4,025 | 1,167,100 |
| 2025/12/16 | 4,182 | 4,182 | 4,075 | 4,075 | 1,234,300 |
| 2025/12/15 | 4,180 | 4,206 | 4,145 | 4,182 | 892,000 |
| 2025/12/12 | 4,212 | 4,244 | 4,162 | 4,186 | 1,981,200 |
| 2025/12/11 | 4,237 | 4,271 | 4,204 | 4,256 | 840,500 |
| 2025/12/10 | 4,221 | 4,293 | 4,186 | 4,216 | 1,098,800 |
| 2025/12/09 | 4,181 | 4,215 | 4,180 | 4,197 | 772,400 |
| 2025/12/08 | 4,190 | 4,213 | 4,155 | 4,179 | 716,700 |
| 2025/12/05 | 4,151 | 4,178 | 4,136 | 4,159 | 776,400 |
| 2025/12/04 | 4,023 | 4,186 | 4,017 | 4,175 | 1,301,800 |
| 2025/12/03 | 4,017 | 4,039 | 3,998 | 4,023 | 695,200 |
| 2025/12/02 | 4,015 | 4,048 | 3,993 | 4,014 | 668,000 |
| 2025/12/01 | 4,020 | 4,030 | 3,990 | 4,010 | 926,300 |
| 2025/11/28 | 3,970 | 4,009 | 3,965 | 3,999 | 1,329,800 |
| 2025/11/27 | 3,935 | 3,970 | 3,907 | 3,960 | 782,900 |
| 2025/11/26 | 3,860 | 3,912 | 3,852 | 3,912 | 833,800 |
| 2025/11/25 | 3,880 | 3,881 | 3,818 | 3,849 | 866,400 |
| 2025/11/21 | 3,800 | 3,880 | 3,788 | 3,845 | 1,480,000 |
| 2025/11/20 | 3,838 | 3,882 | 3,829 | 3,873 | 1,317,700 |
| 2025/11/19 | 3,846 | 3,848 | 3,761 | 3,777 | 1,331,600 |
| 2025/11/18 | 3,860 | 3,877 | 3,811 | 3,816 | 1,418,900 |
| 2025/11/17 | 3,859 | 3,880 | 3,822 | 3,880 | 1,829,700 |
| 2025/11/14 | 3,940 | 3,989 | 3,899 | 3,903 | 1,955,700 |
| 2025/11/13 | 3,915 | 3,993 | 3,906 | 3,961 | 1,522,300 |
| 2025/11/12 | 3,890 | 3,912 | 3,815 | 3,889 | 3,190,000 |
| 2025/11/11 | 4,166 | 4,168 | 4,086 | 4,098 | 688,900 |
| 2025/11/10 | 4,110 | 4,160 | 4,110 | 4,119 | 722,200 |
| 2025/11/07 | 4,103 | 4,127 | 4,078 | 4,103 | 988,100 |
| 2025/11/06 | 4,150 | 4,179 | 4,120 | 4,133 | 1,090,900 |
| 2025/11/05 | 4,148 | 4,150 | 4,009 | 4,148 | 1,168,300 |
| 2025/11/04 | 4,143 | 4,205 | 4,127 | 4,167 | 1,106,100 |
| 2025/10/31 | 4,110 | 4,126 | 4,072 | 4,118 | 1,040,600 |
| 2025/10/30 | 4,130 | 4,150 | 4,097 | 4,136 | 1,294,600 |
| 2025/10/29 | 4,220 | 4,229 | 4,131 | 4,138 | 990,500 |
| 2025/10/28 | 4,250 | 4,258 | 4,191 | 4,200 | 1,253,000 |
| 2025/10/27 | 4,404 | 4,410 | 4,296 | 4,300 | 1,417,100 |
| 2025/10/24 | 4,340 | 4,376 | 4,322 | 4,376 | 730,600 |
| 2025/10/23 | 4,390 | 4,390 | 4,304 | 4,307 | 1,027,500 |
| 2025/10/22 | 4,417 | 4,455 | 4,408 | 4,419 | 1,136,400 |
| 2025/10/21 | 4,415 | 4,464 | 4,402 | 4,415 | 693,200 |
| 2025/10/20 | 4,331 | 4,429 | 4,319 | 4,396 | 701,400 |
| 2025/10/17 | 4,318 | 4,326 | 4,248 | 4,272 | 436,100 |
| 2025/10/16 | 4,354 | 4,392 | 4,301 | 4,314 | 421,400 |
| 2025/10/15 | 4,296 | 4,347 | 4,285 | 4,328 | 513,600 |
| 2025/10/14 | 4,271 | 4,374 | 4,205 | 4,235 | 1,123,100 |
| 2025/10/10 | 4,415 | 4,456 | 4,320 | 4,335 | 1,041,200 |
| 2025/10/09 | 4,317 | 4,459 | 4,317 | 4,437 | 1,350,600 |
| 2025/10/08 | 4,216 | 4,312 | 4,190 | 4,297 | 1,007,500 |
| 2025/10/07 | 4,210 | 4,249 | 4,195 | 4,211 | 955,000 |
| 2025/10/06 | 4,175 | 4,224 | 4,126 | 4,159 | 1,538,600 |
| 2025/10/03 | 3,985 | 4,044 | 3,983 | 4,020 | 681,600 |
| 2025/10/02 | 4,025 | 4,048 | 3,977 | 3,980 | 731,000 |
| 2025/10/01 | 4,060 | 4,080 | 3,960 | 4,007 | 1,465,500 |
| 2025/09/30 | 4,121 | 4,139 | 4,092 | 4,092 | 960,700 |
| 2025/09/29 | 4,150 | 4,155 | 4,094 | 4,118 | 1,956,600 |
| 2025/09/26 | 4,118 | 4,163 | 4,094 | 4,139 | 943,700 |
| 2025/09/25 | 4,113 | 4,129 | 4,066 | 4,108 | 766,800 |
| 2025/09/24 | 4,096 | 4,109 | 4,063 | 4,090 | 613,800 |
| 2025/09/22 | 4,038 | 4,110 | 4,037 | 4,092 | 627,000 |
| 2025/09/19 | 4,115 | 4,133 | 4,025 | 4,031 | 1,063,600 |
| 2025/09/18 | 4,081 | 4,105 | 4,064 | 4,103 | 729,500 |
| 2025/09/17 | 4,050 | 4,085 | 4,023 | 4,069 | 502,700 |
| 2025/09/16 | 4,047 | 4,095 | 4,043 | 4,064 | 510,000 |
| 2025/09/12 | 4,085 | 4,107 | 4,041 | 4,050 | 579,900 |
| 2025/09/11 | 4,050 | 4,089 | 4,042 | 4,071 | 674,300 |
| 2025/09/10 | 4,032 | 4,040 | 4,005 | 4,025 | 582,400 |
| 2025/09/09 | 4,072 | 4,098 | 4,037 | 4,046 | 634,400 |
| 2025/09/08 | 4,036 | 4,055 | 4,005 | 4,055 | 731,500 |
| 2025/09/05 | 4,020 | 4,045 | 4,001 | 4,025 | 889,600 |
| 2025/09/04 | 4,017 | 4,039 | 4,004 | 4,004 | 552,400 |
| 2025/09/03 | 4,010 | 4,069 | 4,008 | 4,016 | 822,800 |
| 2025/09/02 | 4,018 | 4,050 | 4,007 | 4,047 | 577,000 |
| 2025/09/01 | 3,969 | 4,007 | 3,926 | 3,978 | 875,700 |
| 2025/08/29 | 4,006 | 4,040 | 4,000 | 4,009 | 502,700 |
| 2025/08/28 | 4,012 | 4,052 | 3,997 | 4,038 | 476,300 |
| 2025/08/27 | 4,035 | 4,036 | 3,992 | 4,014 | 576,000 |
| 2025/08/26 | 4,021 | 4,064 | 3,996 | 4,030 | 641,200 |
| 2025/08/25 | 3,965 | 4,041 | 3,961 | 4,041 | 855,600 |
| 2025/08/22 | 3,976 | 3,978 | 3,935 | 3,936 | 903,100 |
| 2025/08/21 | 3,987 | 3,992 | 3,956 | 3,976 | 669,300 |
| 2025/08/20 | 4,010 | 4,019 | 3,965 | 3,997 | 792,500 |
| 2025/08/19 | 4,041 | 4,048 | 4,015 | 4,019 | 724,900 |
| 2025/08/18 | 4,040 | 4,046 | 4,012 | 4,041 | 535,400 |
| 2025/08/15 | 4,042 | 4,065 | 4,006 | 4,056 | 661,400 |
| 2025/08/14 | 4,096 | 4,098 | 4,043 | 4,046 | 512,400 |
| 2025/08/13 | 4,102 | 4,134 | 4,087 | 4,106 | 708,600 |
| 2025/08/12 | 4,117 | 4,142 | 4,091 | 4,125 | 716,100 |
| 2025/08/08 | 3,995 | 4,133 | 3,983 | 4,117 | 1,813,500 |
| 2025/08/07 | 4,240 | 4,350 | 4,111 | 4,125 | 2,088,800 |
| 2025/08/06 | 4,335 | 4,350 | 4,296 | 4,302 | 645,100 |
| 2025/08/05 | 4,307 | 4,360 | 4,287 | 4,335 | 874,400 |
| 2025/08/04 | 4,200 | 4,283 | 4,200 | 4,268 | 512,400 |
| 2025/08/01 | 4,272 | 4,345 | 4,254 | 4,307 | 835,300 |
| 2025/07/31 | 4,234 | 4,289 | 4,222 | 4,268 | 666,700 |
| 2025/07/30 | 4,203 | 4,203 | 4,160 | 4,185 | 460,500 |
| 2025/07/29 | 4,165 | 4,195 | 4,151 | 4,180 | 620,100 |
| 2025/07/28 | 4,200 | 4,220 | 4,176 | 4,197 | 672,900 |
| 2025/07/25 | 4,173 | 4,177 | 4,136 | 4,177 | 701,100 |
| 2025/07/24 | 4,100 | 4,235 | 4,100 | 4,182 | 1,169,700 |
| 2025/07/23 | 3,957 | 4,045 | 3,957 | 4,031 | 1,096,000 |
| 2025/07/22 | 3,900 | 3,919 | 3,835 | 3,876 | 506,300 |
| 2025/07/18 | 3,882 | 3,886 | 3,857 | 3,883 | 423,400 |
| 2025/07/17 | 3,851 | 3,870 | 3,812 | 3,860 | 616,400 |
| 2025/07/16 | 3,866 | 3,882 | 3,832 | 3,852 | 536,300 |
| 2025/07/15 | 3,860 | 3,878 | 3,846 | 3,876 | 534,600 |
| 2025/07/14 | 3,860 | 3,868 | 3,818 | 3,854 | 726,400 |
| 2025/07/11 | 3,844 | 3,893 | 3,833 | 3,870 | 912,000 |
| 2025/07/10 | 3,850 | 3,860 | 3,823 | 3,844 | 698,100 |
| 2025/07/09 | 3,877 | 3,897 | 3,847 | 3,868 | 628,900 |
| 2025/07/08 | 3,851 | 3,882 | 3,830 | 3,863 | 968,900 |
| 2025/07/07 | 3,886 | 3,893 | 3,835 | 3,838 | 689,600 |
| 2025/07/04 | 3,925 | 3,970 | 3,890 | 3,930 | 634,500 |
| 2025/07/03 | 3,848 | 3,936 | 3,837 | 3,922 | 854,300 |
| 2025/07/02 | 3,790 | 3,862 | 3,783 | 3,832 | 670,700 |
| 2025/07/01 | 3,880 | 3,920 | 3,809 | 3,819 | 709,300 |
| 2025/06/30 | 3,872 | 3,889 | 3,831 | 3,857 | 725,500 |
| 2025/06/27 | 3,823 | 3,878 | 3,817 | 3,850 | 1,095,500 |
| 2025/06/26 | 3,900 | 3,932 | 3,891 | 3,913 | 1,126,100 |
| 2025/06/25 | 3,895 | 3,904 | 3,860 | 3,900 | 596,500 |
| 2025/06/24 | 3,896 | 3,919 | 3,866 | 3,876 | 672,700 |
| 2025/06/23 | 3,861 | 3,886 | 3,838 | 3,851 | 559,000 |
| 2025/06/20 | 3,835 | 3,881 | 3,830 | 3,868 | 1,266,100 |
| 2025/06/19 | 3,890 | 3,902 | 3,839 | 3,839 | 489,800 |
| 2025/06/18 | 3,870 | 3,925 | 3,870 | 3,920 | 522,100 |
| 2025/06/17 | 3,907 | 3,913 | 3,867 | 3,870 | 718,400 |
| 2025/06/16 | 3,914 | 3,914 | 3,855 | 3,864 | 674,200 |
| 2025/06/13 | 3,900 | 3,915 | 3,852 | 3,876 | 755,700 |
| 2025/06/12 | 3,972 | 3,983 | 3,908 | 3,938 | 680,000 |
| 2025/06/11 | 3,985 | 4,008 | 3,958 | 3,984 | 416,700 |
| 2025/06/10 | 3,988 | 4,028 | 3,983 | 3,985 | 510,400 |
| 2025/06/09 | 4,019 | 4,028 | 3,965 | 3,975 | 368,900 |
| 2025/06/06 | 4,015 | 4,033 | 3,989 | 3,994 | 492,400 |
| 2025/06/05 | 4,026 | 4,064 | 4,016 | 4,021 | 434,600 |
| 2025/06/04 | 4,049 | 4,106 | 4,026 | 4,050 | 842,600 |
| 2025/06/03 | 3,907 | 4,047 | 3,903 | 4,015 | 755,500 |