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
2006/12/29 3,070 3,090 3,060 3,070 213,700
2006/12/28 3,080 3,080 3,000 3,050 507,400
2006/12/27 3,070 3,110 3,050 3,050 866,000
2006/12/26 3,070 3,080 3,030 3,070 480,700
2006/12/25 3,040 3,070 3,030 3,050 320,700
2006/12/22 3,040 3,060 2,995 3,040 707,200
2006/12/21 3,010 3,080 2,990 3,070 987,000
2006/12/20 2,970 3,010 2,955 3,000 894,000
2006/12/19 3,010 3,020 2,945 2,950 1,134,900
2006/12/18 3,030 3,060 2,985 3,010 1,208,000
2006/12/15 3,070 3,080 3,010 3,080 1,332,700
2006/12/14 2,965 3,030 2,965 3,020 1,288,300
2006/12/13 2,940 2,940 2,880 2,930 953,000
2006/12/12 2,935 2,935 2,900 2,935 530,700
2006/12/11 2,935 2,935 2,905 2,920 706,900
2006/12/08 2,890 2,930 2,870 2,890 846,900
2006/12/07 2,930 2,935 2,865 2,920 1,429,300
2006/12/06 2,905 2,945 2,880 2,930 1,436,800
2006/12/05 2,980 3,000 2,910 2,910 1,537,400
2006/12/04 3,010 3,030 2,985 3,010 824,600
2006/12/01 3,030 3,060 3,000 3,050 992,700
2006/11/30 2,970 3,010 2,965 3,000 1,431,700
2006/11/29 2,915 2,945 2,900 2,940 771,400
2006/11/28 2,770 2,890 2,765 2,880 541,600
2006/11/27 2,805 2,850 2,790 2,845 604,600
2006/11/24 2,880 2,890 2,815 2,845 883,400
2006/11/22 2,795 2,930 2,775 2,910 1,533,500
2006/11/21 2,780 2,800 2,755 2,785 1,527,400
2006/11/20 2,865 2,865 2,790 2,805 2,118,800
2006/11/17 2,810 2,935 2,790 2,865 4,251,000
2006/11/16 2,935 2,995 2,935 2,970 2,012,400
2006/11/15 2,910 2,950 2,895 2,930 1,733,300
2006/11/14 2,745 2,780 2,710 2,755 843,900
2006/11/13 2,720 2,725 2,650 2,665 1,527,800
2006/11/10 2,770 2,820 2,705 2,715 1,388,800
2006/11/09 2,845 2,860 2,750 2,785 880,300
2006/11/08 2,880 2,900 2,840 2,840 931,000
2006/11/07 2,930 2,955 2,900 2,915 805,600
2006/11/06 2,850 2,935 2,830 2,905 1,590,600
2006/11/02 2,990 2,990 2,930 2,960 1,075,800
2006/11/01 2,995 3,040 2,990 2,995 842,600
2006/10/31 2,970 2,995 2,935 2,975 1,345,800
2006/10/30 2,985 2,990 2,960 2,965 1,016,500
2006/10/27 3,070 3,070 3,010 3,040 728,900
2006/10/26 3,070 3,080 3,020 3,060 746,200
2006/10/25 3,090 3,100 3,070 3,070 1,071,500
2006/10/24 3,050 3,110 3,050 3,070 1,848,700
2006/10/23 2,970 3,040 2,970 3,020 1,337,200
2006/10/20 2,950 2,980 2,935 2,965 1,194,600
2006/10/19 2,970 2,995 2,900 2,945 1,219,500
2006/10/18 2,950 2,990 2,905 2,975 814,000
2006/10/17 2,995 3,020 2,970 2,975 2,283,600
2006/10/16 2,870 2,970 2,865 2,940 2,083,400
2006/10/13 2,785 2,850 2,780 2,835 1,048,000
2006/10/12 2,730 2,785 2,730 2,755 748,500
2006/10/11 2,795 2,815 2,765 2,770 1,490,100
2006/10/10 2,835 2,865 2,760 2,795 2,130,000
2006/10/06 2,810 2,850 2,800 2,830 1,534,900
2006/10/05 2,790 2,795 2,745 2,795 963,200
2006/10/04 2,800 2,820 2,740 2,750 1,122,500
2006/10/03 2,790 2,825 2,770 2,805 1,308,900
2006/10/02 2,795 2,830 2,755 2,820 1,223,700
2006/09/29 2,750 2,810 2,745 2,790 1,500,800
2006/09/28 2,735 2,765 2,705 2,750 2,901,800
2006/09/27 2,535 2,615 2,530 2,615 1,989,500
2006/09/26 2,535 2,585 2,495 2,495 1,429,100
2006/09/25 2,520 2,530 2,460 2,520 2,190,100
2006/09/22 2,610 2,620 2,565 2,590 990,800
2006/09/21 2,660 2,675 2,615 2,635 1,228,400
2006/09/20 2,690 2,715 2,615 2,645 1,778,100
2006/09/19 2,775 2,790 2,735 2,740 1,586,900
2006/09/15 2,750 2,775 2,730 2,750 1,685,300
2006/09/14 2,705 2,745 2,690 2,720 789,800
2006/09/13 2,740 2,760 2,700 2,700 1,258,800
2006/09/12 2,750 2,765 2,655 2,670 1,992,200
2006/09/11 2,765 2,805 2,705 2,705 1,335,700
2006/09/08 2,685 2,770 2,680 2,750 1,327,200
2006/09/07 2,770 2,780 2,700 2,710 991,800
2006/09/06 2,815 2,815 2,785 2,800 1,320,700
2006/09/05 2,840 2,850 2,820 2,825 1,223,700
2006/09/04 2,820 2,850 2,805 2,845 1,429,600
2006/09/01 2,820 2,830 2,785 2,815 725,300
2006/08/31 2,810 2,870 2,790 2,850 707,800
2006/08/30 2,815 2,840 2,810 2,820 535,700
2006/08/29 2,840 2,860 2,800 2,820 520,900
2006/08/28 2,890 2,895 2,800 2,815 1,201,000
2006/08/25 2,880 2,910 2,875 2,880 1,308,900
2006/08/24 2,860 2,895 2,855 2,870 1,367,400
2006/08/23 2,880 2,890 2,845 2,855 770,700
2006/08/22 2,825 2,860 2,810 2,855 1,142,000
2006/08/21 2,910 2,920 2,820 2,820 1,528,600
2006/08/18 2,855 2,890 2,835 2,875 1,442,100
2006/08/17 2,860 2,900 2,810 2,815 2,856,800
2006/08/16 2,695 2,790 2,690 2,780 2,748,600
2006/08/15 2,650 2,670 2,625 2,645 1,370,000
2006/08/14 2,630 2,675 2,630 2,660 1,247,800
2006/08/11 2,655 2,680 2,605 2,615 1,754,500
2006/08/10 2,670 2,685 2,610 2,665 2,517,800
2006/08/09 2,650 2,715 2,590 2,710 2,962,700
2006/08/08 2,655 2,680 2,585 2,670 2,714,800
2006/08/07 2,705 2,710 2,575 2,635 2,732,900
2006/08/04 2,800 2,830 2,720 2,750 2,303,500
2006/08/03 2,900 2,915 2,795 2,810 3,042,100
2006/08/02 3,010 3,040 2,905 2,920 1,563,800
2006/08/01 3,050 3,120 3,000 3,030 1,449,900
2006/07/31 2,995 3,080 2,960 3,050 2,151,300
2006/07/28 2,830 2,885 2,800 2,875 418,100
2006/07/27 2,715 2,805 2,705 2,800 689,900
2006/07/26 2,825 2,850 2,720 2,750 944,200
2006/07/25 2,800 2,835 2,800 2,820 653,000
2006/07/24 2,790 2,790 2,700 2,760 560,000
2006/07/21 2,775 2,845 2,775 2,825 1,034,200
2006/07/20 2,820 2,835 2,765 2,815 543,800
2006/07/19 2,720 2,800 2,720 2,725 884,000
2006/07/18 2,780 2,800 2,655 2,700 1,192,200
2006/07/14 2,800 2,900 2,765 2,820 1,069,800
2006/07/13 2,860 2,875 2,730 2,845 2,209,900
2006/07/12 3,060 3,080 2,935 2,955 1,431,600
2006/07/11 3,170 3,170 2,990 3,060 1,514,900
2006/07/10 3,100 3,190 3,050 3,180 855,300
2006/07/07 3,210 3,230 3,140 3,170 809,000
2006/07/06 3,200 3,230 3,150 3,220 752,300
2006/07/05 3,270 3,330 3,220 3,250 1,569,400
2006/07/04 3,410 3,430 3,340 3,370 934,300
2006/07/03 3,430 3,450 3,400 3,400 713,600
2006/06/30 3,390 3,420 3,370 3,410 575,300
2006/06/29 3,270 3,330 3,260 3,330 541,500
2006/06/28 3,230 3,290 3,230 3,260 458,100
2006/06/27 3,360 3,370 3,300 3,330 427,400
2006/06/26 3,380 3,380 3,320 3,360 641,400
2006/06/23 3,260 3,350 3,190 3,330 1,266,500
2006/06/22 3,200 3,310 3,200 3,280 668,600
2006/06/21 3,180 3,240 3,130 3,150 722,100
2006/06/20 3,160 3,220 3,130 3,160 667,700
2006/06/19 3,250 3,270 3,190 3,210 931,400
2006/06/16 3,320 3,350 3,240 3,290 1,106,000
2006/06/15 3,160 3,200 3,090 3,120 1,163,000
2006/06/14 3,080 3,190 3,030 3,150 824,300
2006/06/13 3,150 3,190 3,100 3,100 1,174,600
2006/06/12 3,180 3,210 3,120 3,190 1,835,700
2006/06/09 3,100 3,160 3,010 3,130 2,034,300
2006/06/08 2,995 3,030 2,905 3,010 2,176,500
2006/06/07 3,100 3,200 2,990 3,000 1,529,400
2006/06/06 3,200 3,210 3,100 3,140 1,830,900
2006/06/05 3,300 3,320 3,250 3,260 775,900
2006/06/02 3,350 3,370 3,180 3,290 2,071,800
2006/06/01 3,420 3,420 3,300 3,340 990,600
2006/05/31 3,360 3,420 3,320 3,420 1,701,400
2006/05/30 3,600 3,610 3,500 3,510 989,800
2006/05/29 3,610 3,670 3,550 3,580 985,000
2006/05/26 3,560 3,640 3,560 3,640 693,400
2006/05/25 3,650 3,680 3,580 3,610 1,157,500
2006/05/24 3,650 3,790 3,650 3,740 1,091,500
2006/05/23 3,650 3,700 3,500 3,610 2,332,800
2006/05/22 3,790 3,890 3,780 3,800 1,259,800
2006/05/19 3,800 3,830 3,670 3,780 2,886,800
2006/05/18 3,400 3,530 3,370 3,520 780,700
2006/05/17 3,370 3,500 3,370 3,470 698,400
2006/05/16 3,430 3,490 3,340 3,360 1,060,600
2006/05/15 3,450 3,560 3,450 3,480 858,300
2006/05/12 3,590 3,640 3,520 3,590 401,300
2006/05/11 3,710 3,750 3,620 3,630 314,100
2006/05/10 3,770 3,800 3,660 3,710 347,700
2006/05/09 3,760 3,840 3,730 3,760 575,600
2006/05/08 3,850 3,870 3,710 3,720 707,900
2006/05/02 3,740 3,810 3,730 3,800 441,400
2006/05/01 3,720 3,760 3,700 3,730 464,300
2006/04/28 3,720 3,730 3,630 3,720 651,700
2006/04/27 3,700 3,720 3,690 3,710 400,900
2006/04/26 3,640 3,700 3,620 3,690 372,600
2006/04/25 3,590 3,640 3,580 3,620 576,000
2006/04/24 3,700 3,700 3,610 3,640 818,500
2006/04/21 3,680 3,740 3,660 3,710 513,500
2006/04/20 3,670 3,680 3,610 3,660 519,400
2006/04/19 3,660 3,690 3,650 3,650 586,600
2006/04/18 3,480 3,580 3,480 3,570 631,400
2006/04/17 3,580 3,610 3,500 3,500 555,500
2006/04/14 3,620 3,640 3,560 3,600 1,173,700
2006/04/13 3,630 3,690 3,540 3,670 726,800
2006/04/12 3,640 3,680 3,600 3,610 520,000
2006/04/11 3,760 3,770 3,650 3,650 609,400
2006/04/10 3,700 3,780 3,690 3,780 690,100
2006/04/07 3,840 3,860 3,750 3,800 478,800
2006/04/06 3,800 3,860 3,790 3,840 928,800
2006/04/05 3,870 3,940 3,680 3,750 1,749,900
2006/04/04 3,890 3,960 3,850 3,900 1,030,600
2006/04/03 3,780 4,000 3,740 3,870 1,510,000
2006/03/31 3,670 3,820 3,670 3,780 1,842,200
2006/03/30 3,590 3,630 3,550 3,600 514,600
2006/03/29 3,450 3,580 3,400 3,560 620,200
2006/03/28 3,370 3,430 3,360 3,420 335,000
2006/03/27 3,400 3,450 3,370 3,390 394,400
2006/03/24 3,460 3,460 3,370 3,420 308,500
2006/03/23 3,470 3,510 3,440 3,450 281,100
2006/03/22 3,370 3,460 3,340 3,460 719,900
2006/03/20 3,380 3,440 3,380 3,400 590,800
2006/03/17 3,400 3,460 3,350 3,400 461,700
2006/03/16 3,460 3,460 3,390 3,410 675,900
2006/03/15 3,430 3,440 3,390 3,430 664,400
2006/03/14 3,390 3,450 3,380 3,420 913,400
2006/03/13 3,430 3,520 3,330 3,340 1,550,400
2006/03/10 3,210 3,280 3,180 3,230 680,600
2006/03/09 3,100 3,210 3,090 3,170 690,600
2006/03/08 3,150 3,280 3,080 3,100 833,700
2006/03/07 3,140 3,270 3,120 3,150 1,047,100
2006/03/06 3,120 3,160 3,060 3,080 820,500
2006/03/03 3,230 3,230 3,100 3,120 607,800
2006/03/02 3,240 3,320 3,230 3,230 753,700
2006/03/01 3,250 3,280 3,200 3,210 642,300
2006/02/28 3,380 3,390 3,280 3,300 573,200
2006/02/27 3,370 3,430 3,350 3,410 497,200
2006/02/24 3,340 3,350 3,290 3,300 311,500
2006/02/23 3,360 3,410 3,320 3,350 685,800
2006/02/22 3,320 3,450 3,240 3,310 1,599,300
2006/02/21 2,980 3,160 2,980 3,120 862,500
2006/02/20 3,050 3,100 2,940 2,960 600,500
2006/02/17 3,180 3,240 3,070 3,080 516,100
2006/02/16 3,210 3,260 3,160 3,200 340,500
2006/02/15 3,270 3,310 3,190 3,240 611,000
2006/02/14 3,290 3,310 3,030 3,220 939,300
2006/02/13 3,350 3,350 3,230 3,290 587,300
2006/02/10 3,520 3,530 3,290 3,360 728,200
2006/02/09 3,530 3,580 3,500 3,510 435,600
2006/02/08 3,530 3,610 3,430 3,530 1,111,600
2006/02/07 3,540 3,550 3,440 3,480 648,000
2006/02/06 3,480 3,500 3,430 3,440 881,700
2006/02/03 3,510 3,580 3,490 3,530 655,000
2006/02/02 3,680 3,680 3,590 3,610 397,300
2006/02/01 3,610 3,680 3,530 3,540 576,900
2006/01/31 3,690 3,710 3,650 3,710 318,100
2006/01/30 3,750 3,760 3,630 3,650 375,900
2006/01/27 3,650 3,710 3,630 3,700 702,100
2006/01/26 3,590 3,610 3,530 3,560 371,400
2006/01/25 3,440 3,650 3,440 3,560 695,600
2006/01/24 3,460 3,510 3,400 3,410 443,800
2006/01/23 3,300 3,500 3,300 3,410 623,100
2006/01/20 3,540 3,570 3,440 3,450 680,400
2006/01/19 3,280 3,450 3,260 3,390 788,300
2006/01/18 3,470 3,480 3,120 3,290 1,802,300
2006/01/17 3,640 3,760 3,560 3,570 662,100
2006/01/16 3,610 3,750 3,580 3,740 710,100
2006/01/13 3,660 3,730 3,630 3,660 979,200
2006/01/12 3,510 3,670 3,500 3,640 1,359,200
2006/01/11 3,470 3,510 3,380 3,490 767,400
2006/01/10 3,440 3,510 3,420 3,480 1,204,000
2006/01/06 3,370 3,380 3,310 3,350 379,900
2006/01/05 3,230 3,410 3,200 3,410 1,679,200
2006/01/04 3,180 3,180 3,130 3,180 302,800

このページの先頭へ