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
2007/12/28 2,240 2,265 2,205 2,265 626,200
2007/12/27 2,250 2,290 2,225 2,280 1,310,500
2007/12/26 2,145 2,230 2,130 2,215 1,344,200
2007/12/25 2,090 2,120 2,075 2,100 1,364,500
2007/12/21 2,025 2,055 1,959 2,050 1,740,600
2007/12/20 2,000 2,020 1,978 1,991 1,569,200
2007/12/19 1,962 2,005 1,953 1,959 1,227,300
2007/12/18 1,941 2,010 1,935 1,984 1,157,900
2007/12/17 2,035 2,040 1,987 1,996 1,360,700
2007/12/14 2,050 2,100 2,050 2,075 1,243,600
2007/12/13 2,120 2,140 2,065 2,085 1,646,900
2007/12/12 2,110 2,165 2,100 2,140 2,112,400
2007/12/11 2,250 2,270 2,180 2,200 1,743,000
2007/12/10 2,335 2,335 2,235 2,245 1,942,600
2007/12/07 2,295 2,365 2,280 2,330 1,960,000
2007/12/06 2,195 2,270 2,185 2,260 2,034,100
2007/12/05 2,120 2,140 2,075 2,125 1,573,400
2007/12/04 2,170 2,180 2,110 2,115 2,541,900
2007/12/03 2,075 2,145 2,070 2,125 1,811,900
2007/11/30 2,110 2,120 2,025 2,025 1,900,700
2007/11/29 1,964 2,020 1,947 2,000 1,358,100
2007/11/28 1,960 1,980 1,910 1,934 1,638,400
2007/11/27 1,830 1,940 1,825 1,940 5,070,400
2007/11/26 1,780 1,844 1,716 1,792 3,324,100
2007/11/22 1,755 1,797 1,732 1,760 2,545,500
2007/11/21 1,910 1,917 1,796 1,815 1,687,500
2007/11/20 1,822 1,925 1,821 1,919 1,961,900
2007/11/19 1,936 1,936 1,812 1,827 1,786,000
2007/11/16 1,955 1,975 1,913 1,937 2,856,600
2007/11/15 1,999 2,065 1,960 2,015 2,153,100
2007/11/14 2,150 2,165 2,020 2,055 2,701,900
2007/11/13 2,110 2,195 2,100 2,165 835,100
2007/11/12 2,120 2,145 2,045 2,115 1,492,400
2007/11/09 2,215 2,245 2,150 2,160 853,400
2007/11/08 2,230 2,245 2,175 2,210 1,688,700
2007/11/07 2,405 2,410 2,320 2,325 777,800
2007/11/06 2,420 2,440 2,395 2,415 322,500
2007/11/05 2,470 2,490 2,390 2,425 370,000
2007/11/02 2,440 2,525 2,425 2,455 614,200
2007/11/01 2,500 2,530 2,495 2,505 632,000
2007/10/31 2,490 2,530 2,470 2,525 697,000
2007/10/30 2,440 2,490 2,435 2,470 949,100
2007/10/29 2,375 2,440 2,375 2,425 685,100
2007/10/26 2,350 2,390 2,330 2,375 641,100
2007/10/25 2,345 2,380 2,325 2,360 676,300
2007/10/24 2,410 2,445 2,355 2,375 757,700
2007/10/23 2,345 2,405 2,335 2,380 622,100
2007/10/22 2,300 2,360 2,285 2,345 863,100
2007/10/19 2,460 2,460 2,395 2,405 1,576,200
2007/10/18 2,300 2,390 2,290 2,360 1,535,900
2007/10/17 2,315 2,330 2,195 2,235 2,552,300
2007/10/16 2,415 2,420 2,355 2,355 590,000
2007/10/15 2,335 2,425 2,295 2,415 1,726,000
2007/10/12 2,480 2,485 2,450 2,455 885,600
2007/10/11 2,480 2,515 2,470 2,490 755,400
2007/10/10 2,530 2,545 2,510 2,520 424,700
2007/10/09 2,530 2,560 2,515 2,520 589,400
2007/10/05 2,480 2,510 2,470 2,480 545,700
2007/10/04 2,460 2,490 2,440 2,455 347,200
2007/10/03 2,500 2,520 2,425 2,460 916,100
2007/10/02 2,450 2,485 2,440 2,480 1,069,600
2007/10/01 2,455 2,455 2,365 2,375 753,300
2007/09/28 2,425 2,455 2,420 2,425 953,900
2007/09/27 2,375 2,430 2,365 2,425 1,008,700
2007/09/26 2,330 2,345 2,320 2,335 642,800
2007/09/25 2,280 2,295 2,240 2,265 1,208,000
2007/09/21 2,310 2,320 2,270 2,280 502,200
2007/09/20 2,360 2,360 2,300 2,310 1,020,800
2007/09/19 2,310 2,370 2,280 2,325 857,700
2007/09/18 2,270 2,320 2,255 2,290 782,300
2007/09/14 2,290 2,340 2,290 2,335 901,700
2007/09/13 2,300 2,330 2,255 2,285 802,400
2007/09/12 2,360 2,360 2,265 2,275 1,224,900
2007/09/11 2,385 2,400 2,300 2,350 1,030,900
2007/09/10 2,385 2,415 2,345 2,355 956,500
2007/09/07 2,395 2,410 2,345 2,380 907,000
2007/09/06 2,380 2,410 2,355 2,410 1,065,100
2007/09/05 2,470 2,495 2,410 2,420 1,818,000
2007/09/04 2,390 2,425 2,380 2,405 983,000
2007/09/03 2,410 2,415 2,360 2,375 1,160,400
2007/08/31 2,355 2,370 2,325 2,370 1,452,200
2007/08/30 2,280 2,340 2,280 2,315 1,476,500
2007/08/29 2,250 2,255 2,200 2,240 1,822,800
2007/08/28 2,350 2,355 2,320 2,345 1,192,100
2007/08/27 2,415 2,435 2,350 2,380 886,300
2007/08/24 2,435 2,435 2,360 2,395 1,373,500
2007/08/23 2,440 2,460 2,415 2,455 653,200
2007/08/22 2,445 2,485 2,380 2,400 1,289,900
2007/08/21 2,370 2,505 2,355 2,455 1,940,800
2007/08/20 2,435 2,450 2,360 2,380 841,000
2007/08/17 2,420 2,440 2,355 2,385 1,409,600
2007/08/16 2,520 2,560 2,440 2,540 1,199,500
2007/08/15 2,565 2,570 2,540 2,555 698,200
2007/08/14 2,620 2,650 2,570 2,605 962,600
2007/08/13 2,620 2,705 2,575 2,620 1,713,600
2007/08/10 2,560 2,680 2,550 2,630 1,470,300
2007/08/09 2,640 2,695 2,570 2,585 1,641,600
2007/08/08 2,645 2,660 2,620 2,645 881,400
2007/08/07 2,705 2,710 2,625 2,635 789,500
2007/08/06 2,580 2,625 2,575 2,625 1,216,100
2007/08/03 2,670 2,705 2,620 2,645 1,869,000
2007/08/02 2,740 2,745 2,610 2,705 1,707,400
2007/08/01 2,835 2,840 2,740 2,760 871,600
2007/07/31 2,825 2,865 2,805 2,825 694,100
2007/07/30 2,770 2,790 2,725 2,790 505,100
2007/07/27 2,755 2,800 2,755 2,795 457,300
2007/07/26 2,850 2,875 2,825 2,835 508,300
2007/07/25 2,865 2,895 2,840 2,875 614,100
2007/07/24 2,900 2,925 2,895 2,910 510,400
2007/07/23 2,905 2,925 2,875 2,895 694,000
2007/07/20 2,965 2,970 2,940 2,945 536,800
2007/07/19 2,960 2,975 2,955 2,960 482,600
2007/07/18 2,965 2,975 2,960 2,960 497,300
2007/07/17 2,970 3,000 2,960 2,960 673,900
2007/07/13 2,950 2,965 2,935 2,950 940,600
2007/07/12 2,965 2,995 2,910 2,925 738,900
2007/07/11 2,975 2,980 2,930 2,965 816,200
2007/07/10 3,000 3,020 2,990 2,990 1,076,200
2007/07/09 2,955 2,985 2,905 2,980 1,824,500
2007/07/06 3,020 3,030 2,990 2,990 621,200
2007/07/05 3,030 3,030 2,990 3,000 737,000
2007/07/04 3,050 3,060 3,010 3,020 540,100
2007/07/03 3,070 3,080 3,010 3,030 902,400
2007/07/02 3,090 3,090 3,050 3,060 475,700
2007/06/29 3,020 3,100 3,020 3,090 528,600
2007/06/28 3,070 3,080 3,010 3,050 863,800
2007/06/27 3,100 3,110 3,060 3,090 712,800
2007/06/26 3,140 3,170 3,110 3,130 1,171,200
2007/06/25 3,090 3,140 3,080 3,110 801,700
2007/06/22 3,120 3,140 3,090 3,140 879,200
2007/06/21 3,050 3,120 3,040 3,090 1,007,400
2007/06/20 3,070 3,070 3,040 3,060 794,100
2007/06/19 3,120 3,120 3,060 3,080 773,200
2007/06/18 3,100 3,120 3,070 3,110 1,274,900
2007/06/15 3,110 3,160 3,070 3,120 1,317,800
2007/06/14 3,070 3,180 3,060 3,160 988,600
2007/06/13 3,010 3,030 2,990 3,030 968,400
2007/06/12 3,100 3,110 3,050 3,060 482,600
2007/06/11 3,110 3,120 3,070 3,080 659,300
2007/06/08 3,090 3,100 3,060 3,070 1,241,800
2007/06/07 3,160 3,210 3,150 3,190 1,367,400
2007/06/06 3,080 3,190 3,070 3,160 1,202,600
2007/06/05 3,030 3,100 3,030 3,060 880,300
2007/06/04 3,030 3,030 2,975 3,010 1,023,000
2007/06/01 3,060 3,060 3,020 3,020 701,000
2007/05/31 2,975 3,060 2,970 3,030 1,864,100
2007/05/30 2,995 3,000 2,945 2,960 920,800
2007/05/29 2,915 3,030 2,915 3,000 1,723,200
2007/05/28 2,925 2,945 2,905 2,915 485,600
2007/05/25 2,905 2,915 2,875 2,905 1,246,600
2007/05/24 2,895 2,975 2,890 2,970 906,200
2007/05/23 2,940 2,950 2,885 2,905 696,500
2007/05/22 2,900 2,950 2,865 2,935 1,576,900
2007/05/21 2,800 2,935 2,775 2,920 2,144,000
2007/05/18 2,820 2,860 2,755 2,805 1,087,300
2007/05/17 2,770 2,840 2,755 2,815 967,600
2007/05/16 2,750 2,775 2,735 2,760 876,800
2007/05/15 2,810 2,825 2,750 2,760 754,300
2007/05/14 2,870 2,885 2,790 2,810 1,121,600
2007/05/11 2,885 2,900 2,835 2,870 738,700
2007/05/10 2,950 2,970 2,910 2,915 558,100
2007/05/09 2,895 2,945 2,895 2,935 503,700
2007/05/08 2,930 2,940 2,905 2,925 505,400
2007/05/07 2,905 2,945 2,890 2,940 634,100
2007/05/02 2,890 2,900 2,845 2,895 557,700
2007/05/01 2,950 2,950 2,890 2,900 1,132,400
2007/04/27 2,910 2,955 2,895 2,935 1,051,100
2007/04/26 2,870 2,915 2,865 2,910 901,000
2007/04/25 2,835 2,855 2,820 2,845 890,200
2007/04/24 2,825 2,845 2,805 2,830 708,000
2007/04/23 2,880 2,895 2,830 2,840 806,100
2007/04/20 2,905 2,910 2,825 2,855 962,900
2007/04/19 2,925 2,925 2,870 2,905 1,007,100
2007/04/18 2,905 2,935 2,890 2,920 1,077,100
2007/04/17 2,910 2,915 2,875 2,885 831,500
2007/04/16 2,865 2,895 2,850 2,855 692,100
2007/04/13 2,895 2,920 2,855 2,860 499,500
2007/04/12 2,870 2,895 2,870 2,885 609,800
2007/04/11 2,870 2,900 2,855 2,885 388,800
2007/04/10 2,930 2,930 2,895 2,910 576,500
2007/04/09 2,890 2,925 2,890 2,910 739,200
2007/04/06 2,835 2,900 2,835 2,890 1,420,300
2007/04/05 2,815 2,845 2,790 2,830 820,700
2007/04/04 2,755 2,810 2,745 2,805 1,061,300
2007/04/03 2,705 2,730 2,680 2,725 1,240,800
2007/04/02 2,790 2,790 2,700 2,700 1,191,300
2007/03/30 2,805 2,835 2,770 2,775 1,005,300
2007/03/29 2,800 2,825 2,765 2,805 572,200
2007/03/28 2,845 2,865 2,820 2,840 718,900
2007/03/27 2,870 2,880 2,840 2,845 600,200
2007/03/26 2,855 2,890 2,850 2,875 722,100
2007/03/23 2,900 2,905 2,840 2,845 886,200
2007/03/22 2,915 2,920 2,875 2,915 580,100
2007/03/20 2,815 2,880 2,805 2,875 976,700
2007/03/19 2,750 2,810 2,740 2,800 780,300
2007/03/16 2,730 2,770 2,700 2,725 651,700
2007/03/15 2,755 2,780 2,725 2,765 542,300
2007/03/14 2,730 2,750 2,700 2,730 1,310,100
2007/03/13 2,900 2,905 2,835 2,845 952,300
2007/03/12 2,935 2,945 2,885 2,895 1,225,100
2007/03/09 2,890 2,940 2,880 2,915 1,709,900
2007/03/08 2,780 2,835 2,755 2,825 921,000
2007/03/07 2,860 2,860 2,765 2,770 1,015,900
2007/03/06 2,750 2,835 2,750 2,820 990,000
2007/03/05 2,865 2,880 2,730 2,740 1,726,900
2007/03/02 2,960 2,960 2,890 2,940 969,900
2007/03/01 2,970 2,995 2,935 2,965 877,700
2007/02/28 3,010 3,030 2,900 2,980 1,916,400
2007/02/27 3,100 3,130 3,090 3,110 704,800
2007/02/26 3,130 3,130 3,060 3,090 1,041,600
2007/02/23 3,050 3,120 3,030 3,100 1,425,600
2007/02/22 3,020 3,100 3,010 3,030 1,490,600
2007/02/21 2,975 3,030 2,975 3,030 1,125,800
2007/02/20 2,985 2,995 2,960 2,985 1,055,200
2007/02/19 2,970 3,020 2,970 3,010 968,600
2007/02/16 2,955 2,990 2,950 2,970 1,002,500
2007/02/15 2,995 2,995 2,970 2,985 512,900
2007/02/14 2,965 2,980 2,960 2,965 604,600
2007/02/13 2,975 2,975 2,930 2,950 1,255,000
2007/02/09 2,925 3,000 2,925 2,975 1,260,000
2007/02/08 2,900 2,945 2,890 2,915 1,355,300
2007/02/07 2,885 2,900 2,785 2,825 1,351,400
2007/02/06 2,930 2,970 2,905 2,925 807,100
2007/02/05 3,030 3,030 2,910 2,925 1,607,700
2007/02/02 2,990 3,020 2,985 3,000 842,600
2007/02/01 2,955 2,995 2,945 2,980 1,411,900
2007/01/31 2,905 2,930 2,875 2,920 1,072,800
2007/01/30 2,900 2,920 2,875 2,890 685,200
2007/01/29 2,900 2,910 2,870 2,895 677,700
2007/01/26 2,900 2,910 2,870 2,890 647,000
2007/01/25 2,935 2,950 2,895 2,905 930,100
2007/01/24 2,960 2,960 2,925 2,930 676,700
2007/01/23 2,905 2,965 2,880 2,960 1,227,200
2007/01/22 2,965 2,970 2,925 2,930 1,456,200
2007/01/19 3,010 3,010 2,950 2,960 988,300
2007/01/18 3,010 3,040 2,985 3,010 506,200
2007/01/17 2,995 3,060 2,955 3,050 911,200
2007/01/16 3,020 3,020 2,980 3,000 574,300
2007/01/15 2,935 3,040 2,935 3,010 1,125,700
2007/01/12 2,905 2,940 2,870 2,915 958,400
2007/01/11 2,905 2,935 2,880 2,895 1,311,600
2007/01/10 2,970 2,970 2,880 2,900 1,435,300
2007/01/09 2,985 2,995 2,950 2,980 1,218,100
2007/01/05 3,080 3,090 2,995 3,020 759,700
2007/01/04 3,120 3,150 3,100 3,100 478,800

このページの先頭へ