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
2005/12/30 3,090 3,100 2,990 3,080 404,700
2005/12/29 3,130 3,180 3,090 3,130 452,200
2005/12/28 3,110 3,120 3,030 3,110 627,300
2005/12/27 3,130 3,140 3,100 3,130 317,400
2005/12/26 3,150 3,190 3,130 3,140 308,600
2005/12/22 3,180 3,220 3,130 3,170 472,400
2005/12/21 3,170 3,230 3,170 3,170 577,900
2005/12/20 3,190 3,220 3,150 3,190 339,000
2005/12/19 3,200 3,230 3,160 3,190 394,400
2005/12/16 3,150 3,190 3,060 3,160 631,200
2005/12/15 3,140 3,220 3,100 3,140 645,400
2005/12/14 3,250 3,330 3,130 3,140 864,000
2005/12/13 3,290 3,300 3,230 3,300 713,500
2005/12/12 3,290 3,310 3,260 3,280 437,600
2005/12/09 3,140 3,280 3,140 3,270 681,400
2005/12/08 3,240 3,250 3,080 3,130 874,700
2005/12/07 3,210 3,280 3,210 3,270 501,900
2005/12/06 3,370 3,370 3,200 3,210 1,076,600
2005/12/05 3,300 3,380 3,290 3,360 477,300
2005/12/02 3,320 3,350 3,280 3,290 609,900
2005/12/01 3,170 3,300 3,160 3,270 1,028,200
2005/11/30 3,190 3,190 3,130 3,170 387,500
2005/11/29 3,190 3,190 3,120 3,140 452,100
2005/11/28 3,110 3,190 3,110 3,180 489,200
2005/11/25 3,110 3,130 3,030 3,100 596,300
2005/11/24 3,070 3,160 3,040 3,090 776,900
2005/11/22 3,040 3,140 3,010 3,120 1,725,500
2005/11/21 2,985 3,010 2,965 2,990 897,800
2005/11/18 2,930 2,980 2,890 2,925 1,524,600
2005/11/17 3,020 3,030 2,960 3,020 399,700
2005/11/16 2,945 3,030 2,925 3,020 938,400
2005/11/15 2,945 2,950 2,890 2,935 353,800
2005/11/14 2,950 2,985 2,920 2,930 724,400
2005/11/11 2,875 2,950 2,850 2,940 632,300
2005/11/10 2,905 2,905 2,820 2,865 280,000
2005/11/09 2,905 2,920 2,875 2,895 359,000
2005/11/08 2,900 2,910 2,880 2,905 415,500
2005/11/07 2,895 2,920 2,855 2,860 645,900
2005/11/04 2,785 2,915 2,775 2,900 2,780,500
2005/11/02 2,700 2,720 2,630 2,710 1,278,000
2005/11/01 2,670 2,695 2,655 2,670 592,300
2005/10/31 2,670 2,675 2,600 2,610 1,184,200
2005/10/28 2,675 2,690 2,630 2,630 858,400
2005/10/27 2,680 2,720 2,665 2,720 953,500
2005/10/26 2,670 2,705 2,670 2,685 642,200
2005/10/25 2,735 2,740 2,680 2,710 314,300
2005/10/24 2,690 2,730 2,690 2,720 377,000
2005/10/21 2,700 2,720 2,675 2,685 570,000
2005/10/20 2,720 2,750 2,675 2,740 598,400
2005/10/19 2,770 2,775 2,665 2,695 533,500
2005/10/18 2,770 2,790 2,755 2,765 557,400
2005/10/17 2,820 2,820 2,740 2,780 563,600
2005/10/14 2,785 2,805 2,770 2,785 294,800
2005/10/13 2,800 2,815 2,765 2,785 489,000
2005/10/12 2,785 2,890 2,730 2,870 1,464,700
2005/10/11 2,635 2,725 2,630 2,725 904,600
2005/10/07 2,685 2,720 2,655 2,675 548,300
2005/10/06 2,730 2,765 2,705 2,705 377,400
2005/10/05 2,855 2,855 2,800 2,810 501,400
2005/10/04 2,865 2,865 2,815 2,855 685,100
2005/10/03 2,815 2,860 2,770 2,860 677,400
2005/09/30 2,895 2,900 2,815 2,830 409,800
2005/09/29 2,930 2,950 2,835 2,885 632,800
2005/09/28 2,820 2,920 2,810 2,920 657,100
2005/09/27 2,765 2,825 2,755 2,795 632,000
2005/09/26 2,720 2,770 2,715 2,770 551,700
2005/09/22 2,675 2,735 2,675 2,715 589,500
2005/09/21 2,800 2,805 2,755 2,785 922,700
2005/09/20 2,685 2,740 2,670 2,730 453,200
2005/09/16 2,675 2,675 2,635 2,645 238,800
2005/09/15 2,655 2,675 2,630 2,675 269,900
2005/09/14 2,640 2,675 2,635 2,665 235,700
2005/09/13 2,640 2,645 2,625 2,645 488,000
2005/09/12 2,665 2,680 2,635 2,650 637,500
2005/09/09 2,570 2,630 2,550 2,615 756,400
2005/09/08 2,580 2,580 2,535 2,540 320,100
2005/09/07 2,625 2,635 2,570 2,590 680,900
2005/09/06 2,580 2,630 2,575 2,595 869,800
2005/09/05 2,560 2,585 2,560 2,565 350,900
2005/09/02 2,570 2,575 2,550 2,560 286,800
2005/09/01 2,520 2,595 2,520 2,570 896,900
2005/08/31 2,500 2,510 2,495 2,505 286,700
2005/08/30 2,515 2,520 2,495 2,510 336,600
2005/08/29 2,510 2,510 2,480 2,485 293,000
2005/08/26 2,470 2,510 2,470 2,505 242,700
2005/08/25 2,490 2,515 2,475 2,480 500,600
2005/08/24 2,495 2,520 2,480 2,495 729,100
2005/08/23 2,495 2,515 2,460 2,480 987,200
2005/08/22 2,515 2,530 2,495 2,530 512,700
2005/08/19 2,515 2,540 2,500 2,530 731,200
2005/08/18 2,500 2,535 2,500 2,515 523,400
2005/08/17 2,550 2,555 2,535 2,540 442,400
2005/08/16 2,545 2,575 2,535 2,560 518,000
2005/08/15 2,520 2,540 2,510 2,535 540,300
2005/08/12 2,525 2,555 2,505 2,520 1,019,800
2005/08/11 2,485 2,500 2,470 2,500 644,900
2005/08/10 2,465 2,480 2,445 2,445 1,040,100
2005/08/09 2,415 2,460 2,405 2,450 708,100
2005/08/08 2,400 2,400 2,360 2,360 819,800
2005/08/05 2,425 2,440 2,400 2,400 662,000
2005/08/04 2,435 2,475 2,420 2,465 678,300
2005/08/03 2,495 2,510 2,440 2,450 1,039,200
2005/08/02 2,550 2,550 2,510 2,545 755,900
2005/08/01 2,500 2,555 2,500 2,550 727,000
2005/07/29 2,485 2,500 2,480 2,490 676,500
2005/07/28 2,440 2,495 2,435 2,480 922,600
2005/07/27 2,400 2,435 2,395 2,420 387,000
2005/07/26 2,390 2,405 2,385 2,400 154,300
2005/07/25 2,385 2,405 2,385 2,385 314,600
2005/07/22 2,390 2,405 2,385 2,385 216,200
2005/07/21 2,400 2,440 2,400 2,415 623,100
2005/07/20 2,345 2,410 2,340 2,380 948,900
2005/07/19 2,340 2,350 2,330 2,330 296,800
2005/07/15 2,340 2,350 2,330 2,340 434,100
2005/07/14 2,355 2,355 2,320 2,320 401,500
2005/07/13 2,340 2,360 2,315 2,335 683,100
2005/07/12 2,310 2,345 2,310 2,340 472,600
2005/07/11 2,335 2,340 2,310 2,320 374,400
2005/07/08 2,355 2,355 2,295 2,300 389,900
2005/07/07 2,350 2,365 2,335 2,350 432,200
2005/07/06 2,325 2,340 2,310 2,340 465,900
2005/07/05 2,275 2,310 2,275 2,285 551,600
2005/07/04 2,295 2,305 2,270 2,285 292,800
2005/07/01 2,290 2,320 2,290 2,305 217,400
2005/06/30 2,315 2,315 2,290 2,290 452,200
2005/06/29 2,295 2,325 2,285 2,315 421,000
2005/06/28 2,260 2,275 2,230 2,265 809,000
2005/06/27 2,340 2,345 2,255 2,260 1,173,600
2005/06/24 2,365 2,375 2,350 2,360 418,800
2005/06/23 2,375 2,390 2,370 2,390 694,400
2005/06/22 2,330 2,365 2,330 2,360 395,600
2005/06/21 2,340 2,355 2,330 2,345 466,500
2005/06/20 2,380 2,380 2,355 2,375 300,800
2005/06/17 2,365 2,390 2,350 2,365 697,600
2005/06/16 2,320 2,360 2,305 2,350 722,800
2005/06/15 2,290 2,340 2,285 2,325 674,500
2005/06/14 2,265 2,290 2,265 2,285 389,600
2005/06/13 2,260 2,280 2,250 2,270 298,600
2005/06/10 2,295 2,295 2,260 2,275 819,400
2005/06/09 2,280 2,290 2,270 2,290 512,900
2005/06/08 2,275 2,305 2,260 2,300 720,100
2005/06/07 2,275 2,290 2,240 2,245 654,300
2005/06/06 2,280 2,315 2,265 2,305 1,288,500
2005/06/03 2,245 2,265 2,240 2,265 707,100
2005/06/02 2,210 2,260 2,210 2,230 1,288,100
2005/06/01 2,190 2,205 2,180 2,205 234,700
2005/05/31 2,170 2,200 2,165 2,200 292,300
2005/05/30 2,175 2,180 2,155 2,160 549,600
2005/05/27 2,160 2,185 2,160 2,175 705,300
2005/05/26 2,150 2,165 2,140 2,145 405,500
2005/05/25 2,185 2,190 2,165 2,165 357,100
2005/05/24 2,185 2,195 2,175 2,185 624,800
2005/05/23 2,190 2,200 2,170 2,190 1,560,400
2005/05/20 2,070 2,120 2,070 2,090 1,391,100
2005/05/19 2,035 2,055 2,010 2,050 652,700
2005/05/18 2,010 2,035 2,010 2,030 315,600
2005/05/17 2,040 2,045 2,010 2,010 573,500
2005/05/16 2,030 2,060 2,030 2,040 738,100
2005/05/13 2,035 2,045 2,030 2,030 486,100
2005/05/12 2,035 2,055 2,030 2,030 299,500
2005/05/11 2,055 2,065 2,040 2,055 830,000
2005/05/10 2,045 2,055 2,040 2,050 629,100
2005/05/09 1,999 2,025 1,992 2,025 553,400
2005/05/06 2,010 2,025 1,983 1,999 539,400
2005/05/02 1,984 2,005 1,971 2,005 464,400
2005/04/28 1,980 1,989 1,946 1,965 604,000
2005/04/27 2,005 2,020 1,984 1,992 419,800
2005/04/26 2,045 2,060 2,010 2,025 239,100
2005/04/25 2,030 2,030 1,994 2,015 477,200
2005/04/22 2,055 2,055 2,035 2,040 415,200
2005/04/21 2,025 2,035 2,010 2,035 410,300
2005/04/20 2,060 2,075 2,045 2,060 894,100
2005/04/19 2,010 2,030 1,995 2,020 847,500
2005/04/18 2,050 2,055 1,980 1,980 816,000
2005/04/15 2,105 2,110 2,085 2,085 564,100
2005/04/14 2,170 2,175 2,110 2,125 595,000
2005/04/13 2,210 2,215 2,175 2,185 333,500
2005/04/12 2,200 2,225 2,195 2,220 360,400
2005/04/11 2,230 2,230 2,190 2,195 284,200
2005/04/08 2,240 2,250 2,215 2,235 546,000
2005/04/07 2,225 2,240 2,215 2,240 339,100
2005/04/06 2,230 2,240 2,205 2,220 228,200
2005/04/05 2,200 2,225 2,180 2,220 335,400
2005/04/04 2,150 2,195 2,145 2,195 159,500
2005/04/01 2,170 2,170 2,135 2,170 487,900
2005/03/31 2,160 2,165 2,140 2,165 563,700
2005/03/30 2,115 2,125 2,090 2,120 1,004,200
2005/03/29 2,190 2,190 2,140 2,155 241,500
2005/03/28 2,175 2,200 2,175 2,185 113,600
2005/03/25 2,170 2,235 2,165 2,205 1,095,600
2005/03/24 2,170 2,170 2,120 2,135 783,800
2005/03/23 2,195 2,230 2,150 2,160 928,600
2005/03/22 2,230 2,230 2,215 2,225 379,700
2005/03/18 2,200 2,235 2,200 2,220 320,300
2005/03/17 2,195 2,215 2,185 2,200 419,300
2005/03/16 2,220 2,220 2,185 2,195 524,300
2005/03/15 2,245 2,250 2,210 2,220 337,600
2005/03/14 2,240 2,250 2,215 2,220 367,500
2005/03/11 2,250 2,265 2,245 2,250 725,200
2005/03/10 2,270 2,290 2,260 2,265 380,100
2005/03/09 2,270 2,280 2,260 2,260 444,300
2005/03/08 2,265 2,285 2,260 2,285 360,800
2005/03/07 2,285 2,295 2,265 2,275 272,100
2005/03/04 2,290 2,290 2,270 2,280 204,400
2005/03/03 2,280 2,300 2,265 2,270 515,600
2005/03/02 2,310 2,310 2,275 2,290 379,700
2005/03/01 2,250 2,310 2,250 2,305 694,300
2005/02/28 2,250 2,285 2,225 2,265 749,300
2005/02/25 2,210 2,285 2,195 2,270 1,123,900
2005/02/24 2,220 2,255 2,195 2,250 404,800
2005/02/23 2,190 2,195 2,175 2,180 437,600
2005/02/22 2,235 2,240 2,215 2,225 522,800
2005/02/21 2,280 2,280 2,245 2,255 351,100
2005/02/18 2,275 2,290 2,260 2,285 320,800
2005/02/17 2,265 2,310 2,260 2,310 1,536,500
2005/02/16 2,250 2,265 2,235 2,260 680,500
2005/02/15 2,260 2,270 2,235 2,245 657,900
2005/02/14 2,215 2,265 2,205 2,255 1,354,600
2005/02/10 2,165 2,190 2,160 2,190 912,100
2005/02/09 2,155 2,160 2,125 2,135 410,600
2005/02/08 2,165 2,165 2,145 2,150 312,100
2005/02/07 2,145 2,160 2,140 2,160 217,100
2005/02/04 2,130 2,145 2,100 2,145 789,800
2005/02/03 2,130 2,155 2,120 2,155 807,000
2005/02/02 2,120 2,130 2,090 2,110 301,000
2005/02/01 2,100 2,105 2,085 2,095 392,100
2005/01/31 2,050 2,085 2,040 2,065 383,000
2005/01/28 2,050 2,065 2,030 2,035 510,300
2005/01/27 2,105 2,130 2,055 2,065 523,800
2005/01/26 2,075 2,105 2,065 2,095 569,300
2005/01/25 2,085 2,085 2,045 2,045 566,500
2005/01/24 2,055 2,110 2,055 2,100 583,000
2005/01/21 2,060 2,100 2,045 2,085 955,600
2005/01/20 2,080 2,090 2,070 2,070 879,100
2005/01/19 2,150 2,165 2,100 2,105 1,085,900
2005/01/18 2,190 2,190 2,155 2,170 609,700
2005/01/17 2,175 2,190 2,170 2,180 1,345,200
2005/01/14 2,150 2,225 2,140 2,215 3,085,500
2005/01/13 2,100 2,150 2,090 2,120 1,959,700
2005/01/12 2,060 2,065 2,050 2,065 463,700
2005/01/11 2,025 2,050 2,020 2,040 525,000
2005/01/07 2,040 2,045 2,005 2,010 670,000
2005/01/06 2,010 2,035 2,005 2,035 621,000
2005/01/05 2,020 2,045 2,020 2,035 461,600
2005/01/04 2,030 2,050 2,025 2,050 109,300

このページの先頭へ