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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 3,951 | 3,963 | 3,892 | 3,907 | 763,400 |
| 2025/05/30 | 3,930 | 3,977 | 3,930 | 3,957 | 830,800 |
| 2025/05/29 | 3,970 | 3,990 | 3,922 | 3,970 | 727,100 |
| 2025/05/28 | 3,950 | 3,967 | 3,907 | 3,929 | 1,331,500 |
| 2025/05/27 | 3,821 | 3,974 | 3,792 | 3,924 | 1,248,700 |
| 2025/05/26 | 3,861 | 3,869 | 3,797 | 3,821 | 948,300 |
| 2025/05/23 | 3,812 | 3,892 | 3,793 | 3,875 | 834,200 |
| 2025/05/22 | 3,809 | 3,886 | 3,791 | 3,810 | 1,223,900 |
| 2025/05/21 | 3,739 | 3,811 | 3,731 | 3,802 | 723,500 |
| 2025/05/20 | 3,671 | 3,779 | 3,671 | 3,750 | 1,002,100 |
| 2025/05/19 | 3,590 | 3,640 | 3,582 | 3,625 | 552,700 |
| 2025/05/16 | 3,667 | 3,703 | 3,614 | 3,658 | 453,400 |
| 2025/05/15 | 3,780 | 3,793 | 3,688 | 3,710 | 820,600 |
| 2025/05/14 | 3,761 | 3,812 | 3,688 | 3,799 | 756,000 |
| 2025/05/13 | 3,789 | 3,832 | 3,728 | 3,748 | 1,248,400 |
| 2025/05/12 | 3,740 | 3,801 | 3,658 | 3,708 | 1,818,800 |
| 2025/05/09 | 3,482 | 3,490 | 3,395 | 3,395 | 1,281,700 |
| 2025/05/08 | 3,481 | 3,492 | 3,428 | 3,453 | 656,800 |
| 2025/05/07 | 3,515 | 3,530 | 3,462 | 3,478 | 503,000 |
| 2025/05/02 | 3,525 | 3,547 | 3,492 | 3,525 | 376,800 |
| 2025/05/01 | 3,519 | 3,526 | 3,474 | 3,506 | 329,900 |
| 2025/04/30 | 3,469 | 3,516 | 3,437 | 3,513 | 571,600 |
| 2025/04/28 | 3,524 | 3,536 | 3,470 | 3,484 | 394,800 |
| 2025/04/25 | 3,433 | 3,500 | 3,433 | 3,480 | 317,800 |
| 2025/04/24 | 3,459 | 3,492 | 3,420 | 3,433 | 464,300 |
| 2025/04/23 | 3,393 | 3,399 | 3,348 | 3,389 | 425,000 |
| 2025/04/22 | 3,292 | 3,334 | 3,275 | 3,293 | 457,500 |
| 2025/04/21 | 3,398 | 3,408 | 3,314 | 3,315 | 709,600 |
| 2025/04/18 | 3,408 | 3,432 | 3,367 | 3,394 | 699,500 |
| 2025/04/17 | 3,331 | 3,394 | 3,323 | 3,383 | 512,300 |
| 2025/04/16 | 3,404 | 3,409 | 3,294 | 3,341 | 750,200 |
| 2025/04/15 | 3,430 | 3,461 | 3,394 | 3,404 | 596,800 |
| 2025/04/14 | 3,413 | 3,431 | 3,357 | 3,373 | 613,400 |
| 2025/04/11 | 3,299 | 3,411 | 3,279 | 3,388 | 1,215,200 |
| 2025/04/10 | 3,551 | 3,572 | 3,381 | 3,572 | 2,048,700 |
| 2025/04/09 | 3,114 | 3,122 | 2,971 | 3,061 | 1,362,500 |
| 2025/04/08 | 3,165 | 3,272 | 3,154 | 3,184 | 1,236,600 |
| 2025/04/07 | 3,050 | 3,106 | 2,975 | 2,981 | 2,141,700 |
| 2025/04/04 | 3,334 | 3,346 | 3,205 | 3,308 | 1,231,100 |
| 2025/04/03 | 3,453 | 3,527 | 3,437 | 3,485 | 1,085,600 |
| 2025/04/02 | 3,675 | 3,675 | 3,604 | 3,627 | 503,600 |
| 2025/04/01 | 3,645 | 3,679 | 3,620 | 3,638 | 695,100 |
| 2025/03/31 | 3,688 | 3,692 | 3,609 | 3,630 | 744,300 |
| 2025/03/28 | 3,884 | 3,909 | 3,757 | 3,781 | 575,500 |
| 2025/03/27 | 3,805 | 3,874 | 3,790 | 3,874 | 779,900 |
| 2025/03/26 | 3,835 | 3,875 | 3,798 | 3,870 | 525,700 |
| 2025/03/25 | 3,835 | 3,835 | 3,777 | 3,817 | 663,400 |
| 2025/03/24 | 3,864 | 3,869 | 3,755 | 3,789 | 629,800 |
| 2025/03/21 | 3,871 | 3,901 | 3,832 | 3,859 | 666,700 |
| 2025/03/19 | 3,892 | 3,939 | 3,881 | 3,896 | 722,100 |
| 2025/03/18 | 3,954 | 4,010 | 3,869 | 3,873 | 1,014,600 |
| 2025/03/17 | 3,842 | 3,868 | 3,824 | 3,840 | 432,600 |
| 2025/03/14 | 3,725 | 3,804 | 3,711 | 3,785 | 508,000 |
| 2025/03/13 | 3,824 | 3,874 | 3,729 | 3,729 | 946,900 |
| 2025/03/12 | 3,649 | 3,764 | 3,648 | 3,716 | 707,000 |
| 2025/03/11 | 3,668 | 3,683 | 3,586 | 3,661 | 1,314,900 |
| 2025/03/10 | 3,800 | 3,804 | 3,721 | 3,738 | 884,500 |
| 2025/03/07 | 3,755 | 3,804 | 3,721 | 3,800 | 1,051,400 |
| 2025/03/06 | 3,878 | 3,885 | 3,786 | 3,876 | 1,542,500 |
| 2025/03/05 | 3,884 | 3,936 | 3,858 | 3,878 | 885,000 |
| 2025/03/04 | 3,859 | 3,885 | 3,825 | 3,884 | 1,169,500 |
| 2025/03/03 | 3,828 | 3,923 | 3,762 | 3,893 | 974,600 |
| 2025/02/28 | 3,750 | 3,804 | 3,733 | 3,796 | 996,500 |
| 2025/02/27 | 3,770 | 3,830 | 3,761 | 3,778 | 1,142,900 |
| 2025/02/26 | 3,844 | 3,847 | 3,735 | 3,755 | 912,900 |
| 2025/02/25 | 3,756 | 3,847 | 3,736 | 3,844 | 869,000 |
| 2025/02/21 | 3,705 | 3,812 | 3,698 | 3,812 | 1,828,800 |
| 2025/02/20 | 3,725 | 3,729 | 3,665 | 3,704 | 912,400 |
| 2025/02/19 | 3,731 | 3,782 | 3,718 | 3,745 | 764,300 |
| 2025/02/18 | 3,730 | 3,746 | 3,675 | 3,731 | 1,075,000 |
| 2025/02/17 | 3,595 | 3,734 | 3,595 | 3,717 | 1,945,100 |
| 2025/02/14 | 3,716 | 3,730 | 3,528 | 3,584 | 2,148,800 |
| 2025/02/13 | 3,740 | 3,786 | 3,674 | 3,730 | 2,355,700 |
| 2025/02/12 | 3,764 | 3,811 | 3,761 | 3,800 | 1,104,500 |
| 2025/02/10 | 3,766 | 3,793 | 3,754 | 3,764 | 963,700 |
| 2025/02/07 | 3,800 | 3,806 | 3,783 | 3,788 | 668,000 |
| 2025/02/06 | 3,800 | 3,807 | 3,763 | 3,780 | 1,018,500 |
| 2025/02/05 | 3,795 | 3,839 | 3,768 | 3,800 | 598,700 |
| 2025/02/04 | 3,782 | 3,797 | 3,749 | 3,767 | 688,100 |
| 2025/02/03 | 3,781 | 3,788 | 3,681 | 3,712 | 1,200,300 |
| 2025/01/31 | 3,815 | 3,853 | 3,801 | 3,851 | 713,400 |
| 2025/01/30 | 3,800 | 3,826 | 3,776 | 3,821 | 724,900 |
| 2025/01/29 | 3,805 | 3,828 | 3,774 | 3,800 | 678,200 |
| 2025/01/28 | 3,719 | 3,807 | 3,710 | 3,805 | 977,700 |
| 2025/01/27 | 3,785 | 3,817 | 3,778 | 3,789 | 646,900 |
| 2025/01/24 | 3,760 | 3,817 | 3,760 | 3,776 | 800,000 |
| 2025/01/23 | 3,800 | 3,807 | 3,746 | 3,759 | 1,135,900 |
| 2025/01/22 | 3,804 | 3,845 | 3,777 | 3,783 | 1,078,000 |
| 2025/01/21 | 3,820 | 3,858 | 3,777 | 3,803 | 1,640,800 |
| 2025/01/20 | 3,659 | 3,758 | 3,650 | 3,758 | 817,500 |
| 2025/01/17 | 3,581 | 3,658 | 3,557 | 3,658 | 1,402,000 |
| 2025/01/16 | 3,535 | 3,581 | 3,525 | 3,581 | 1,447,700 |
| 2025/01/15 | 3,509 | 3,559 | 3,489 | 3,502 | 931,100 |
| 2025/01/14 | 3,541 | 3,541 | 3,471 | 3,504 | 1,181,400 |
| 2025/01/10 | 3,559 | 3,615 | 3,547 | 3,563 | 726,200 |
| 2025/01/09 | 3,659 | 3,660 | 3,571 | 3,610 | 991,800 |
| 2025/01/08 | 3,644 | 3,669 | 3,627 | 3,665 | 855,500 |
| 2025/01/07 | 3,702 | 3,738 | 3,667 | 3,714 | 1,304,500 |
| 2025/01/06 | 3,680 | 3,724 | 3,660 | 3,682 | 1,625,800 |
| 2024/12/30 | 3,714 | 3,717 | 3,660 | 3,680 | 429,700 |
| 2024/12/27 | 3,679 | 3,714 | 3,666 | 3,699 | 708,400 |
| 2024/12/26 | 3,603 | 3,716 | 3,598 | 3,703 | 918,100 |
| 2024/12/25 | 3,579 | 3,604 | 3,565 | 3,604 | 352,100 |
| 2024/12/24 | 3,656 | 3,656 | 3,563 | 3,573 | 450,900 |
| 2024/12/23 | 3,655 | 3,679 | 3,601 | 3,653 | 720,000 |
| 2024/12/20 | 3,640 | 3,683 | 3,622 | 3,640 | 1,330,800 |
| 2024/12/19 | 3,565 | 3,635 | 3,550 | 3,606 | 1,241,500 |
| 2024/12/18 | 3,639 | 3,705 | 3,633 | 3,659 | 659,300 |
| 2024/12/17 | 3,645 | 3,707 | 3,626 | 3,665 | 714,300 |
| 2024/12/16 | 3,610 | 3,672 | 3,596 | 3,646 | 699,500 |
| 2024/12/13 | 3,584 | 3,633 | 3,580 | 3,600 | 731,000 |
| 2024/12/12 | 3,625 | 3,670 | 3,602 | 3,654 | 1,060,500 |
| 2024/12/11 | 3,593 | 3,625 | 3,553 | 3,615 | 662,500 |
| 2024/12/10 | 3,612 | 3,661 | 3,579 | 3,579 | 814,700 |
| 2024/12/09 | 3,604 | 3,622 | 3,563 | 3,563 | 789,400 |
| 2024/12/06 | 3,585 | 3,605 | 3,562 | 3,600 | 965,000 |
| 2024/12/05 | 3,655 | 3,657 | 3,590 | 3,620 | 742,900 |
| 2024/12/04 | 3,689 | 3,689 | 3,605 | 3,640 | 838,300 |
| 2024/12/03 | 3,682 | 3,737 | 3,658 | 3,689 | 1,071,200 |
| 2024/12/02 | 3,600 | 3,702 | 3,597 | 3,682 | 835,700 |
| 2024/11/29 | 3,609 | 3,635 | 3,578 | 3,609 | 992,100 |
| 2024/11/28 | 3,613 | 3,678 | 3,582 | 3,631 | 893,500 |
| 2024/11/27 | 3,682 | 3,701 | 3,551 | 3,618 | 1,397,200 |
| 2024/11/26 | 3,668 | 3,750 | 3,652 | 3,698 | 1,447,400 |
| 2024/11/25 | 3,708 | 3,778 | 3,663 | 3,684 | 1,905,800 |
| 2024/11/22 | 3,525 | 3,630 | 3,512 | 3,590 | 1,688,200 |
| 2024/11/21 | 3,430 | 3,515 | 3,403 | 3,475 | 1,625,300 |
| 2024/11/20 | 3,430 | 3,492 | 3,413 | 3,437 | 1,577,500 |
| 2024/11/19 | 3,322 | 3,463 | 3,307 | 3,436 | 2,045,900 |
| 2024/11/18 | 3,316 | 3,364 | 3,262 | 3,272 | 1,729,600 |
| 2024/11/15 | 3,511 | 3,518 | 3,291 | 3,339 | 2,417,500 |
| 2024/11/14 | 3,430 | 3,473 | 3,292 | 3,422 | 5,815,200 |
| 2024/11/13 | 3,080 | 3,080 | 3,080 | 3,080 | 629,000 |
| 2024/11/12 | 2,612 | 2,644 | 2,564 | 2,580 | 1,236,800 |
| 2024/11/11 | 2,660 | 2,675 | 2,615 | 2,626 | 591,700 |
| 2024/11/08 | 2,657 | 2,678 | 2,633 | 2,672 | 761,300 |
| 2024/11/07 | 2,630 | 2,671 | 2,612 | 2,646 | 790,200 |
| 2024/11/06 | 2,548 | 2,626 | 2,547 | 2,602 | 562,600 |
| 2024/11/05 | 2,569 | 2,606 | 2,524 | 2,535 | 612,600 |
| 2024/11/01 | 2,510 | 2,557 | 2,504 | 2,519 | 473,000 |
| 2024/10/31 | 2,560 | 2,572 | 2,534 | 2,565 | 486,000 |
| 2024/10/30 | 2,550 | 2,582 | 2,546 | 2,565 | 774,100 |
| 2024/10/29 | 2,540 | 2,549 | 2,516 | 2,544 | 537,600 |
| 2024/10/28 | 2,469 | 2,538 | 2,457 | 2,534 | 467,500 |
| 2024/10/25 | 2,458 | 2,477 | 2,434 | 2,458 | 403,600 |
| 2024/10/24 | 2,440 | 2,466 | 2,420 | 2,455 | 349,500 |
| 2024/10/23 | 2,465 | 2,490 | 2,455 | 2,459 | 368,000 |
| 2024/10/22 | 2,503 | 2,522 | 2,455 | 2,464 | 496,900 |
| 2024/10/21 | 2,524 | 2,542 | 2,506 | 2,512 | 331,000 |
| 2024/10/18 | 2,512 | 2,530 | 2,499 | 2,506 | 337,200 |
| 2024/10/17 | 2,497 | 2,523 | 2,485 | 2,496 | 627,000 |
| 2024/10/16 | 2,501 | 2,517 | 2,449 | 2,481 | 787,900 |
| 2024/10/15 | 2,588 | 2,592 | 2,540 | 2,560 | 439,800 |
| 2024/10/11 | 2,556 | 2,585 | 2,540 | 2,540 | 492,600 |
| 2024/10/10 | 2,582 | 2,586 | 2,552 | 2,575 | 809,600 |
| 2024/10/09 | 2,565 | 2,565 | 2,502 | 2,532 | 995,600 |
| 2024/10/08 | 2,577 | 2,627 | 2,514 | 2,518 | 690,300 |
| 2024/10/07 | 2,659 | 2,659 | 2,612 | 2,633 | 697,900 |