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
2004/12/30 2,060 2,060 2,030 2,030 131,400
2004/12/29 2,060 2,060 2,035 2,055 244,000
2004/12/28 2,055 2,075 2,040 2,060 589,800
2004/12/27 2,035 2,060 2,030 2,055 375,200
2004/12/24 2,025 2,065 2,020 2,060 838,700
2004/12/22 1,975 2,030 1,970 2,025 1,997,500
2004/12/21 1,905 1,952 1,905 1,950 1,182,300
2004/12/20 1,902 1,932 1,901 1,923 744,200
2004/12/17 1,900 1,930 1,893 1,910 709,900
2004/12/16 1,905 1,921 1,898 1,903 665,600
2004/12/15 1,891 1,935 1,890 1,935 945,900
2004/12/14 1,897 1,905 1,887 1,896 858,100
2004/12/13 1,882 1,905 1,882 1,897 715,900
2004/12/10 1,927 1,927 1,860 1,868 1,009,600
2004/12/09 1,904 1,923 1,880 1,897 718,100
2004/12/08 1,880 1,908 1,879 1,902 621,700
2004/12/07 1,900 1,923 1,895 1,895 1,043,700
2004/12/06 1,896 1,913 1,874 1,896 815,200
2004/12/03 1,882 1,905 1,880 1,893 728,800
2004/12/02 1,860 1,885 1,854 1,854 678,600
2004/12/01 1,857 1,868 1,837 1,841 846,500
2004/11/30 1,870 1,880 1,853 1,880 706,700
2004/11/29 1,867 1,894 1,866 1,887 563,100
2004/11/26 1,862 1,885 1,858 1,868 399,500
2004/11/25 1,896 1,896 1,858 1,869 601,500
2004/11/24 1,859 1,877 1,837 1,866 1,004,800
2004/11/22 1,870 1,889 1,860 1,889 792,800
2004/11/19 1,850 1,885 1,843 1,875 1,181,500
2004/11/18 1,856 1,877 1,843 1,851 470,500
2004/11/17 1,849 1,872 1,840 1,850 550,800
2004/11/16 1,890 1,894 1,861 1,863 434,200
2004/11/15 1,861 1,896 1,861 1,889 633,000
2004/11/12 1,857 1,861 1,838 1,859 1,304,100
2004/11/11 1,900 1,924 1,882 1,882 365,200
2004/11/10 1,919 1,922 1,891 1,895 225,500
2004/11/09 1,920 1,929 1,902 1,918 453,500
2004/11/08 1,930 1,930 1,902 1,916 308,300
2004/11/05 1,926 1,943 1,901 1,920 357,000
2004/11/04 1,945 1,946 1,931 1,940 1,143,400
2004/11/02 1,892 1,925 1,891 1,921 1,040,500
2004/11/01 1,852 1,875 1,850 1,873 354,900
2004/10/29 1,883 1,883 1,837 1,842 296,100
2004/10/28 1,850 1,881 1,842 1,874 665,300
2004/10/27 1,830 1,842 1,810 1,826 618,500
2004/10/26 1,790 1,808 1,789 1,793 390,200
2004/10/25 1,790 1,821 1,790 1,807 287,000
2004/10/22 1,821 1,845 1,810 1,837 304,700
2004/10/21 1,836 1,836 1,810 1,822 450,000
2004/10/20 1,845 1,847 1,804 1,818 604,800
2004/10/19 1,829 1,860 1,815 1,860 724,300
2004/10/18 1,797 1,805 1,781 1,782 348,800
2004/10/15 1,800 1,800 1,782 1,790 542,700
2004/10/14 1,840 1,840 1,803 1,805 485,200
2004/10/13 1,847 1,869 1,844 1,846 231,000
2004/10/12 1,897 1,897 1,856 1,856 384,500
2004/10/08 1,900 1,903 1,882 1,891 318,700
2004/10/07 1,905 1,917 1,900 1,906 616,800
2004/10/06 1,883 1,906 1,870 1,900 446,200
2004/10/05 1,886 1,908 1,882 1,903 691,300
2004/10/04 1,850 1,889 1,848 1,884 591,300
2004/10/01 1,823 1,843 1,819 1,835 405,200
2004/09/30 1,800 1,853 1,798 1,853 647,000
2004/09/29 1,808 1,812 1,780 1,788 388,300
2004/09/28 1,786 1,805 1,785 1,788 414,300
2004/09/27 1,817 1,835 1,795 1,806 305,900
2004/09/24 1,829 1,829 1,811 1,818 374,400
2004/09/22 1,869 1,873 1,825 1,832 388,600
2004/09/21 1,850 1,868 1,850 1,856 215,400
2004/09/17 1,860 1,870 1,842 1,855 260,100
2004/09/16 1,852 1,890 1,851 1,860 426,700
2004/09/15 1,905 1,909 1,862 1,865 621,500
2004/09/14 1,903 1,924 1,901 1,921 741,100
2004/09/13 1,878 1,910 1,855 1,890 766,000
2004/09/10 1,830 1,850 1,814 1,821 1,026,100
2004/09/09 1,900 1,905 1,850 1,860 515,500
2004/09/08 1,913 1,925 1,901 1,902 531,400
2004/09/07 1,907 1,909 1,891 1,909 303,500
2004/09/06 1,910 1,913 1,885 1,902 950,900
2004/09/03 1,885 1,885 1,868 1,871 674,200
2004/09/02 1,887 1,887 1,870 1,885 834,300
2004/09/01 1,877 1,892 1,872 1,886 625,300
2004/08/31 1,865 1,895 1,860 1,865 583,300
2004/08/30 1,890 1,895 1,876 1,888 179,000
2004/08/27 1,897 1,905 1,879 1,899 298,600
2004/08/26 1,915 1,919 1,889 1,897 387,400
2004/08/25 1,880 1,907 1,874 1,905 529,100
2004/08/24 1,913 1,915 1,875 1,889 584,000
2004/08/23 1,900 1,926 1,897 1,912 706,700
2004/08/20 1,850 1,899 1,844 1,888 685,100
2004/08/19 1,835 1,876 1,835 1,863 1,426,900
2004/08/18 1,814 1,835 1,801 1,835 801,600
2004/08/17 1,780 1,807 1,777 1,791 579,400
2004/08/16 1,779 1,779 1,736 1,757 667,500
2004/08/13 1,767 1,786 1,761 1,773 390,000
2004/08/12 1,815 1,824 1,785 1,797 370,800
2004/08/11 1,818 1,822 1,804 1,808 489,400
2004/08/10 1,790 1,809 1,780 1,788 814,300
2004/08/09 1,739 1,775 1,727 1,761 601,000
2004/08/06 1,729 1,765 1,722 1,751 899,800
2004/08/05 1,728 1,764 1,727 1,745 765,400
2004/08/04 1,752 1,766 1,719 1,746 829,900
2004/08/03 1,799 1,807 1,773 1,786 386,200
2004/08/02 1,810 1,815 1,764 1,769 748,400
2004/07/30 1,790 1,799 1,778 1,792 874,100
2004/07/29 1,803 1,803 1,729 1,738 1,405,900
2004/07/28 1,782 1,825 1,781 1,813 827,400
2004/07/27 1,800 1,801 1,765 1,771 1,041,100
2004/07/26 1,830 1,835 1,791 1,815 1,350,200
2004/07/23 1,887 1,887 1,860 1,860 1,540,600
2004/07/22 1,862 1,875 1,849 1,857 2,015,600
2004/07/21 1,910 1,950 1,910 1,937 448,100
2004/07/20 1,936 1,936 1,893 1,895 1,038,000
2004/07/16 1,904 1,953 1,891 1,919 1,587,800
2004/07/15 1,972 1,985 1,922 1,931 1,373,600
2004/07/14 2,075 2,075 1,980 1,982 601,400
2004/07/13 2,080 2,080 2,045 2,065 668,400
2004/07/12 2,070 2,085 2,055 2,075 464,000
2004/07/09 2,040 2,050 2,035 2,045 978,700
2004/07/08 2,040 2,060 2,030 2,040 1,201,500
2004/07/07 1,960 2,030 1,955 2,015 1,088,900
2004/07/06 2,000 2,015 1,955 1,976 892,100
2004/07/05 2,000 2,020 1,985 2,020 517,500
2004/07/02 2,010 2,020 1,985 2,010 961,900
2004/07/01 2,065 2,100 2,060 2,070 669,300
2004/06/30 2,040 2,075 2,025 2,065 796,300
2004/06/29 2,055 2,055 2,005 2,030 307,600
2004/06/28 2,040 2,065 2,025 2,055 1,299,500
2004/06/25 1,967 2,030 1,959 2,020 1,451,700
2004/06/24 1,941 1,965 1,930 1,959 652,800
2004/06/23 1,925 1,933 1,891 1,927 676,000
2004/06/22 1,925 1,930 1,890 1,895 978,300
2004/06/21 1,945 1,981 1,935 1,950 344,800
2004/06/18 1,955 1,964 1,919 1,939 578,700
2004/06/17 1,967 1,967 1,947 1,955 956,400
2004/06/16 1,960 1,985 1,955 1,974 424,000
2004/06/15 1,979 1,985 1,924 1,940 1,268,100
2004/06/14 2,025 2,025 1,981 1,992 534,800
2004/06/11 2,085 2,085 2,010 2,025 636,000
2004/06/10 1,999 2,075 1,985 2,075 988,500
2004/06/09 2,000 2,010 1,987 1,999 389,700
2004/06/08 2,035 2,045 1,996 2,015 426,100
2004/06/07 1,973 2,020 1,966 2,015 794,900
2004/06/04 1,933 1,959 1,921 1,936 812,500
2004/06/03 1,955 1,980 1,905 1,906 642,000
2004/06/02 2,000 2,005 1,969 1,983 591,800
2004/06/01 1,991 2,000 1,975 1,991 535,400
2004/05/31 1,962 1,989 1,960 1,974 592,200
2004/05/28 1,948 1,965 1,946 1,961 602,200
2004/05/27 1,929 1,959 1,922 1,939 741,900
2004/05/26 1,999 2,000 1,947 1,959 1,057,300
2004/05/25 1,940 1,950 1,933 1,939 687,400
2004/05/24 2,050 2,050 1,949 1,970 1,685,200
2004/05/21 1,995 2,030 1,971 2,020 1,449,600
2004/05/20 1,975 1,978 1,929 1,950 434,700
2004/05/19 1,950 1,964 1,913 1,954 769,200
2004/05/18 1,810 1,867 1,810 1,838 1,007,000
2004/05/17 1,875 1,875 1,800 1,811 766,400
2004/05/14 1,904 1,910 1,883 1,885 884,500
2004/05/13 1,940 1,965 1,831 1,844 1,343,100
2004/05/12 1,970 1,976 1,940 1,970 1,317,300
2004/05/11 1,887 1,967 1,871 1,911 849,500
2004/05/10 1,950 1,970 1,856 1,857 1,568,000
2004/05/07 1,995 2,025 1,969 1,998 1,994,900
2004/05/06 2,140 2,145 2,055 2,055 856,100
2004/04/30 2,170 2,175 2,110 2,135 767,500
2004/04/28 2,275 2,275 2,210 2,225 688,200
2004/04/27 2,280 2,295 2,240 2,270 954,300
2004/04/26 2,310 2,315 2,250 2,250 1,039,800
2004/04/23 2,190 2,310 2,190 2,310 1,036,300
2004/04/22 2,200 2,205 2,160 2,195 663,000
2004/04/21 2,200 2,200 2,160 2,180 258,700
2004/04/20 2,115 2,185 2,110 2,185 832,800
2004/04/19 2,170 2,170 2,110 2,115 888,900
2004/04/16 2,190 2,200 2,140 2,175 595,200
2004/04/15 2,245 2,250 2,160 2,170 928,800
2004/04/14 2,200 2,245 2,190 2,235 670,100
2004/04/13 2,210 2,230 2,200 2,215 347,900
2004/04/12 2,165 2,230 2,165 2,210 328,100
2004/04/09 2,175 2,200 2,155 2,170 724,800
2004/04/08 2,210 2,240 2,205 2,215 629,600
2004/04/07 2,260 2,265 2,225 2,250 752,300
2004/04/06 2,280 2,290 2,215 2,275 2,034,400
2004/04/05 2,235 2,275 2,200 2,200 2,642,100
2004/04/02 2,060 2,155 2,055 2,155 1,235,800
2004/04/01 2,070 2,080 2,025 2,055 970,900
2004/03/31 2,065 2,115 2,015 2,055 1,397,300
2004/03/30 2,140 2,145 2,040 2,080 1,272,400
2004/03/29 2,090 2,155 2,075 2,140 3,154,100
2004/03/26 2,000 2,030 1,985 2,030 2,291,900
2004/03/25 1,930 1,935 1,901 1,932 956,000
2004/03/24 1,900 1,917 1,861 1,913 1,197,600
2004/03/23 1,860 1,870 1,832 1,870 653,800
2004/03/22 1,834 1,874 1,820 1,873 918,500
2004/03/19 1,825 1,832 1,817 1,824 1,674,100
2004/03/18 1,900 1,918 1,834 1,836 1,755,500
2004/03/17 1,906 1,910 1,870 1,878 1,898,100
2004/03/16 1,928 1,940 1,910 1,914 947,900
2004/03/15 1,960 1,970 1,940 1,945 671,400
2004/03/12 1,960 1,961 1,885 1,901 1,297,600
2004/03/11 1,900 1,950 1,887 1,940 1,485,000
2004/03/10 1,958 1,958 1,917 1,925 682,700
2004/03/09 1,991 1,992 1,942 1,974 761,300
2004/03/08 2,000 2,030 1,996 2,015 1,019,000
2004/03/05 1,985 1,992 1,970 1,987 756,400
2004/03/04 1,970 1,996 1,965 1,981 700,100
2004/03/03 1,947 1,999 1,931 1,999 1,291,000
2004/03/02 1,960 1,960 1,925 1,947 924,000
2004/03/01 1,915 1,951 1,905 1,945 962,300
2004/02/27 1,864 1,915 1,850 1,915 1,091,300
2004/02/26 1,846 1,856 1,828 1,846 850,600
2004/02/25 1,850 1,851 1,816 1,820 999,800
2004/02/24 1,916 1,916 1,859 1,866 547,100
2004/02/23 1,919 1,919 1,895 1,907 488,000
2004/02/20 1,939 1,947 1,919 1,921 633,700
2004/02/19 1,974 1,977 1,934 1,935 907,500
2004/02/18 1,925 1,957 1,920 1,935 2,661,600
2004/02/17 1,850 1,907 1,848 1,899 1,700,200
2004/02/16 1,868 1,869 1,826 1,842 2,071,900
2004/02/13 1,830 1,831 1,775 1,780 2,120,000
2004/02/12 1,835 1,857 1,831 1,835 1,277,200
2004/02/10 1,900 1,902 1,815 1,832 1,011,300
2004/02/09 1,939 1,965 1,897 1,898 286,600
2004/02/06 1,921 1,935 1,890 1,920 502,300
2004/02/05 1,892 1,915 1,890 1,902 615,700
2004/02/04 1,977 1,978 1,880 1,889 1,040,800
2004/02/03 2,075 2,075 1,970 1,976 1,126,100
2004/02/02 2,040 2,055 2,030 2,040 358,800
2004/01/30 2,015 2,050 2,015 2,030 462,300
2004/01/29 2,025 2,040 2,005 2,035 695,000
2004/01/28 2,100 2,100 2,050 2,055 497,400
2004/01/27 2,120 2,145 2,105 2,120 686,500
2004/01/26 2,080 2,095 2,055 2,070 1,019,900
2004/01/23 2,140 2,150 2,110 2,135 675,800
2004/01/22 2,195 2,195 2,160 2,165 462,400
2004/01/21 2,230 2,270 2,150 2,185 886,600
2004/01/20 2,240 2,300 2,225 2,265 648,800
2004/01/19 2,240 2,250 2,200 2,205 412,400
2004/01/16 2,145 2,175 2,140 2,165 244,600
2004/01/15 2,210 2,215 2,130 2,145 667,100
2004/01/14 2,215 2,250 2,210 2,245 228,800
2004/01/13 2,280 2,285 2,225 2,255 340,900
2004/01/09 2,240 2,290 2,240 2,290 853,800
2004/01/08 2,190 2,230 2,180 2,230 521,400
2004/01/07 2,200 2,220 2,185 2,205 556,300
2004/01/06 2,220 2,225 2,170 2,175 532,000
2004/01/05 2,180 2,210 2,130 2,210 346,400

このページの先頭へ