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

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
2003/12/30 2,140 2,180 2,130 2,180 244,600
2003/12/29 2,095 2,145 2,075 2,120 301,400
2003/12/26 2,090 2,095 2,075 2,095 164,600
2003/12/25 2,075 2,080 2,050 2,065 160,000
2003/12/24 2,075 2,090 2,030 2,035 239,500
2003/12/22 2,035 2,065 2,030 2,055 279,100
2003/12/19 2,030 2,050 1,996 2,000 204,900
2003/12/18 2,015 2,040 1,989 2,005 377,500
2003/12/17 2,085 2,085 2,020 2,030 412,800
2003/12/16 2,075 2,120 2,050 2,070 375,700
2003/12/15 2,100 2,155 2,100 2,140 517,400
2003/12/12 2,080 2,080 2,000 2,040 649,300
2003/12/11 2,045 2,085 2,025 2,040 435,900
2003/12/10 2,065 2,075 1,985 2,005 1,157,100
2003/12/09 2,120 2,160 2,065 2,105 604,800
2003/12/08 2,165 2,170 2,105 2,140 466,600
2003/12/05 2,255 2,260 2,180 2,225 659,800
2003/12/04 2,280 2,335 2,250 2,295 364,000
2003/12/03 2,280 2,310 2,230 2,280 346,500
2003/12/02 2,310 2,345 2,290 2,345 812,000
2003/12/01 2,195 2,285 2,120 2,270 332,500
2003/11/28 2,260 2,260 2,205 2,205 289,900
2003/11/27 2,225 2,290 2,195 2,265 635,600
2003/11/26 2,110 2,225 2,110 2,185 744,400
2003/11/25 2,140 2,165 2,120 2,140 778,800
2003/11/21 2,110 2,135 2,080 2,100 485,600
2003/11/20 2,210 2,210 2,080 2,140 674,600
2003/11/19 2,065 2,130 2,050 2,130 311,000
2003/11/18 2,015 2,125 2,015 2,105 638,900
2003/11/17 2,180 2,180 2,065 2,085 510,500
2003/11/14 2,300 2,310 2,190 2,200 486,800
2003/11/13 2,260 2,295 2,220 2,295 690,000
2003/11/12 2,290 2,325 2,210 2,240 460,100
2003/11/11 2,355 2,375 2,270 2,285 467,400
2003/11/10 2,390 2,425 2,360 2,415 848,700
2003/11/07 2,365 2,390 2,335 2,365 798,100
2003/11/06 2,290 2,410 2,270 2,360 2,385,000
2003/11/05 2,165 2,255 2,165 2,230 352,500
2003/11/04 2,235 2,275 2,190 2,245 628,100
2003/10/31 2,235 2,260 2,185 2,230 497,500
2003/10/30 2,225 2,260 2,190 2,240 699,000
2003/10/29 2,180 2,225 2,165 2,225 687,500
2003/10/28 2,150 2,185 2,115 2,120 510,000
2003/10/27 2,035 2,140 2,035 2,115 323,400
2003/10/24 2,025 2,080 2,025 2,040 460,400
2003/10/23 2,100 2,105 2,040 2,050 710,500
2003/10/22 2,200 2,210 2,140 2,150 366,700
2003/10/21 2,250 2,270 2,140 2,200 610,100
2003/10/20 2,200 2,225 2,150 2,210 506,800
2003/10/17 2,200 2,245 2,190 2,210 1,012,100
2003/10/16 2,145 2,180 2,120 2,175 683,800
2003/10/15 2,100 2,150 2,080 2,130 815,100
2003/10/14 2,030 2,080 2,030 2,075 351,400
2003/10/10 2,000 2,025 1,984 2,025 639,300
2003/10/09 1,975 1,995 1,955 1,984 323,400
2003/10/08 2,085 2,085 2,000 2,015 343,400
2003/10/07 2,100 2,135 2,090 2,095 387,400
2003/10/06 2,150 2,170 2,085 2,085 1,015,700
2003/10/03 2,005 2,110 1,964 2,070 1,039,900
2003/10/02 1,950 2,005 1,934 2,005 623,700
2003/10/01 1,922 1,922 1,894 1,905 358,200
2003/09/30 1,930 1,949 1,922 1,922 356,300
2003/09/29 1,920 1,940 1,900 1,912 369,100
2003/09/26 1,837 1,900 1,837 1,900 565,400
2003/09/25 1,861 1,877 1,810 1,837 1,110,500
2003/09/24 1,988 1,995 1,882 1,940 967,100
2003/09/22 2,050 2,055 1,925 1,928 1,102,600
2003/09/19 2,145 2,155 2,065 2,100 1,062,200
2003/09/18 2,020 2,130 2,020 2,105 1,179,200
2003/09/17 2,100 2,110 2,035 2,035 941,000
2003/09/16 2,115 2,120 2,055 2,080 614,000
2003/09/12 2,070 2,090 2,020 2,035 1,130,500
2003/09/11 2,080 2,100 2,060 2,070 879,100
2003/09/10 2,180 2,190 2,090 2,120 1,340,300
2003/09/09 2,250 2,255 2,215 2,250 752,800
2003/09/08 2,250 2,265 2,230 2,250 333,700
2003/09/05 2,280 2,290 2,255 2,285 562,900
2003/09/04 2,325 2,325 2,220 2,230 1,359,600
2003/09/03 2,275 2,295 2,220 2,225 549,500
2003/09/02 2,255 2,275 2,210 2,260 1,144,700
2003/09/01 2,185 2,225 2,165 2,215 1,027,800
2003/08/29 2,160 2,165 2,100 2,125 433,100
2003/08/28 2,165 2,170 2,100 2,135 292,900
2003/08/27 2,170 2,225 2,130 2,145 1,022,800
2003/08/26 2,095 2,125 2,065 2,115 479,800
2003/08/25 2,055 2,090 2,050 2,060 208,700
2003/08/22 2,115 2,115 2,065 2,070 513,400
2003/08/21 2,030 2,150 2,025 2,125 1,284,900
2003/08/20 1,990 2,085 1,968 2,070 1,187,100
2003/08/19 1,942 1,980 1,932 1,965 889,300
2003/08/18 1,890 1,910 1,883 1,900 440,300
2003/08/15 1,880 1,890 1,849 1,865 325,100
2003/08/14 1,849 1,912 1,831 1,865 872,900
2003/08/13 1,800 1,857 1,798 1,848 1,398,100
2003/08/12 1,715 1,770 1,705 1,765 670,800
2003/08/11 1,660 1,685 1,660 1,678 372,000
2003/08/08 1,648 1,665 1,637 1,650 417,600
2003/08/07 1,674 1,675 1,614 1,635 430,900
2003/08/06 1,700 1,714 1,670 1,696 282,400
2003/08/05 1,781 1,801 1,706 1,716 700,800
2003/08/04 1,793 1,805 1,781 1,805 456,000
2003/08/01 1,800 1,805 1,786 1,790 292,500
2003/07/31 1,839 1,839 1,771 1,782 431,000
2003/07/30 1,849 1,851 1,802 1,838 543,800
2003/07/29 1,832 1,857 1,830 1,845 711,300
2003/07/28 1,820 1,854 1,809 1,845 855,600
2003/07/25 1,745 1,793 1,730 1,770 852,000
2003/07/24 1,745 1,753 1,714 1,717 564,500
2003/07/23 1,703 1,725 1,698 1,714 407,500
2003/07/22 1,709 1,709 1,681 1,689 190,700
2003/07/18 1,680 1,711 1,660 1,697 441,900
2003/07/17 1,700 1,700 1,685 1,693 439,300
2003/07/16 1,700 1,720 1,680 1,702 731,400
2003/07/15 1,650 1,686 1,648 1,670 491,100
2003/07/14 1,640 1,643 1,610 1,610 498,800
2003/07/11 1,671 1,671 1,636 1,645 484,500
2003/07/10 1,708 1,708 1,675 1,685 665,200
2003/07/09 1,709 1,730 1,660 1,688 662,000
2003/07/08 1,762 1,765 1,690 1,692 929,500
2003/07/07 1,615 1,719 1,603 1,702 821,200
2003/07/04 1,501 1,592 1,501 1,592 713,000
2003/07/03 1,669 1,720 1,576 1,591 1,157,200
2003/07/02 1,685 1,699 1,675 1,699 982,500
2003/07/01 1,626 1,685 1,625 1,656 722,900
2003/06/30 1,600 1,625 1,599 1,616 450,600
2003/06/27 1,540 1,595 1,532 1,587 560,900
2003/06/26 1,500 1,522 1,500 1,520 530,600
2003/06/25 1,490 1,508 1,483 1,498 364,700
2003/06/24 1,515 1,530 1,480 1,493 534,700
2003/06/23 1,480 1,525 1,476 1,515 736,300
2003/06/20 1,416 1,470 1,415 1,470 564,300
2003/06/19 1,430 1,439 1,416 1,416 385,000
2003/06/18 1,400 1,437 1,398 1,430 493,300
2003/06/17 1,421 1,421 1,387 1,390 468,900
2003/06/16 1,410 1,420 1,387 1,395 354,100
2003/06/13 1,428 1,429 1,411 1,422 574,800
2003/06/12 1,463 1,465 1,440 1,443 668,300
2003/06/11 1,416 1,476 1,412 1,443 849,300
2003/06/10 1,404 1,414 1,386 1,396 622,700
2003/06/09 1,443 1,453 1,425 1,444 449,300
2003/06/06 1,430 1,452 1,424 1,443 896,000
2003/06/05 1,402 1,423 1,392 1,415 648,700
2003/06/04 1,378 1,396 1,355 1,362 647,700
2003/06/03 1,415 1,424 1,392 1,394 981,700
2003/06/02 1,400 1,440 1,399 1,415 820,500
2003/05/30 1,374 1,407 1,359 1,359 549,400
2003/05/29 1,327 1,378 1,312 1,367 1,515,600
2003/05/28 1,257 1,308 1,256 1,308 467,200
2003/05/27 1,275 1,275 1,248 1,250 562,400
2003/05/26 1,269 1,285 1,269 1,277 343,800
2003/05/23 1,266 1,295 1,245 1,283 455,500
2003/05/22 1,276 1,282 1,240 1,253 564,200
2003/05/21 1,294 1,300 1,282 1,284 481,300
2003/05/20 1,280 1,301 1,260 1,265 879,800
2003/05/19 1,293 1,304 1,280 1,293 727,800
2003/05/16 1,255 1,285 1,251 1,275 842,600
2003/05/15 1,255 1,255 1,222 1,227 575,800
2003/05/14 1,240 1,257 1,225 1,241 488,000
2003/05/13 1,235 1,250 1,226 1,231 1,466,700
2003/05/12 1,165 1,195 1,165 1,191 502,800
2003/05/09 1,125 1,150 1,125 1,147 160,700
2003/05/08 1,155 1,160 1,125 1,125 251,700
2003/05/07 1,151 1,165 1,145 1,154 493,500
2003/05/06 1,125 1,153 1,124 1,150 371,400
2003/05/02 1,110 1,118 1,087 1,103 137,300
2003/05/01 1,100 1,118 1,092 1,115 265,500
2003/04/30 1,071 1,100 1,071 1,100 328,000
2003/04/28 1,091 1,098 1,070 1,072 191,800
2003/04/25 1,130 1,130 1,101 1,114 216,500
2003/04/24 1,144 1,155 1,126 1,135 114,900
2003/04/23 1,141 1,145 1,130 1,134 186,900
2003/04/22 1,163 1,167 1,136 1,141 258,700
2003/04/21 1,188 1,195 1,154 1,161 233,600
2003/04/18 1,164 1,188 1,160 1,188 529,500
2003/04/17 1,126 1,169 1,126 1,164 439,400
2003/04/16 1,112 1,129 1,102 1,122 501,000
2003/04/15 1,054 1,106 1,053 1,092 516,400
2003/04/14 1,071 1,081 1,050 1,054 380,500
2003/04/11 1,080 1,090 1,070 1,075 286,000
2003/04/10 1,092 1,092 1,072 1,080 410,800
2003/04/09 1,079 1,085 1,070 1,076 179,500
2003/04/08 1,090 1,090 1,061 1,068 396,100
2003/04/07 1,071 1,097 1,071 1,097 197,300
2003/04/04 1,070 1,089 1,051 1,070 485,900
2003/04/03 1,133 1,136 1,072 1,074 422,700
2003/04/02 1,122 1,127 1,100 1,125 378,500
2003/04/01 1,121 1,140 1,116 1,116 390,200
2003/03/31 1,177 1,178 1,140 1,140 390,100
2003/03/28 1,207 1,209 1,181 1,182 235,300
2003/03/27 1,214 1,214 1,196 1,200 421,900
2003/03/26 1,174 1,195 1,172 1,194 335,300
2003/03/25 1,175 1,200 1,175 1,182 337,600
2003/03/24 1,218 1,240 1,216 1,227 464,800
2003/03/20 1,197 1,202 1,170 1,198 527,200
2003/03/19 1,172 1,175 1,141 1,158 261,600
2003/03/18 1,163 1,184 1,160 1,171 592,400
2003/03/17 1,169 1,169 1,119 1,135 239,200
2003/03/14 1,160 1,175 1,152 1,175 711,600
2003/03/13 1,150 1,154 1,129 1,134 198,600
2003/03/12 1,115 1,154 1,115 1,150 438,900
2003/03/11 1,180 1,182 1,151 1,155 347,500
2003/03/10 1,200 1,205 1,177 1,190 412,200
2003/03/07 1,215 1,220 1,205 1,207 573,300
2003/03/06 1,220 1,230 1,206 1,215 331,900
2003/03/05 1,198 1,207 1,190 1,200 238,900
2003/03/04 1,215 1,215 1,200 1,203 204,600
2003/03/03 1,200 1,210 1,188 1,210 195,400
2003/02/28 1,219 1,219 1,200 1,200 242,700
2003/02/27 1,218 1,218 1,182 1,209 533,200
2003/02/26 1,226 1,245 1,191 1,198 497,000
2003/02/25 1,263 1,271 1,230 1,230 754,100
2003/02/24 1,268 1,268 1,252 1,262 565,200
2003/02/21 1,225 1,245 1,222 1,243 680,800
2003/02/20 1,249 1,251 1,217 1,219 943,000
2003/02/19 1,255 1,274 1,240 1,269 2,330,700
2003/02/18 1,370 1,370 1,329 1,355 460,000
2003/02/17 1,340 1,355 1,330 1,345 424,800
2003/02/14 1,325 1,347 1,300 1,322 637,100
2003/02/13 1,365 1,377 1,333 1,354 615,500
2003/02/12 1,329 1,332 1,311 1,325 611,100
2003/02/10 1,340 1,356 1,340 1,350 183,300
2003/02/07 1,360 1,372 1,355 1,360 408,500
2003/02/06 1,419 1,419 1,379 1,379 376,700
2003/02/05 1,335 1,423 1,314 1,402 867,400
2003/02/04 1,350 1,361 1,310 1,335 336,300
2003/02/03 1,300 1,340 1,283 1,316 261,100
2003/01/31 1,291 1,306 1,281 1,291 411,300
2003/01/30 1,330 1,335 1,307 1,310 198,800
2003/01/29 1,360 1,368 1,305 1,305 238,600
2003/01/28 1,352 1,370 1,335 1,358 258,100
2003/01/27 1,440 1,440 1,372 1,372 297,700
2003/01/24 1,440 1,489 1,435 1,439 667,400
2003/01/23 1,386 1,425 1,386 1,405 311,500
2003/01/22 1,390 1,425 1,385 1,397 395,200
2003/01/21 1,385 1,395 1,380 1,390 701,700
2003/01/20 1,460 1,460 1,400 1,400 586,200
2003/01/17 1,435 1,473 1,432 1,459 501,500
2003/01/16 1,435 1,439 1,434 1,435 369,400
2003/01/15 1,390 1,449 1,389 1,442 1,106,400
2003/01/14 1,316 1,380 1,305 1,370 590,200
2003/01/10 1,293 1,293 1,255 1,276 239,000
2003/01/09 1,260 1,272 1,248 1,253 208,600
2003/01/08 1,320 1,320 1,266 1,299 276,600
2003/01/07 1,345 1,354 1,310 1,319 171,400
2003/01/06 1,320 1,345 1,316 1,325 79,700

このページの先頭へ