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
2011/12/30 1,514 1,522 1,490 1,517 1,019,900
2011/12/29 1,514 1,515 1,490 1,513 776,000
2011/12/28 1,542 1,542 1,523 1,524 345,900
2011/12/27 1,545 1,546 1,521 1,523 520,000
2011/12/26 1,548 1,573 1,522 1,544 798,800
2011/12/22 1,533 1,534 1,504 1,508 1,182,000
2011/12/21 1,561 1,577 1,536 1,544 1,158,900
2011/12/20 1,535 1,572 1,513 1,536 2,117,000
2011/12/19 1,520 1,538 1,476 1,492 1,642,300
2011/12/16 1,470 1,510 1,469 1,502 1,436,000
2011/12/15 1,490 1,499 1,450 1,455 1,774,600
2011/12/14 1,527 1,530 1,500 1,507 1,300,400
2011/12/13 1,550 1,565 1,530 1,550 1,414,200
2011/12/12 1,598 1,604 1,569 1,600 1,190,300
2011/12/09 1,586 1,591 1,553 1,561 1,199,100
2011/12/08 1,612 1,624 1,573 1,598 1,189,100
2011/12/07 1,552 1,613 1,552 1,602 1,240,700
2011/12/06 1,619 1,628 1,554 1,568 1,071,400
2011/12/05 1,682 1,694 1,618 1,623 1,361,500
2011/12/02 1,619 1,679 1,619 1,656 1,535,400
2011/12/01 1,600 1,634 1,582 1,612 1,756,000
2011/11/30 1,510 1,513 1,467 1,507 1,269,700
2011/11/29 1,523 1,544 1,505 1,543 813,300
2011/11/28 1,470 1,519 1,470 1,500 873,000
2011/11/25 1,466 1,510 1,436 1,440 1,756,400
2011/11/24 1,449 1,495 1,421 1,477 1,959,800
2011/11/22 1,447 1,502 1,436 1,476 1,523,000
2011/11/21 1,528 1,541 1,481 1,487 1,722,800
2011/11/18 1,494 1,572 1,483 1,560 2,244,400
2011/11/17 1,480 1,542 1,470 1,512 1,635,400
2011/11/16 1,471 1,504 1,450 1,450 1,266,500
2011/11/15 1,455 1,512 1,447 1,470 1,396,200
2011/11/14 1,461 1,509 1,450 1,466 2,351,700
2011/11/11 1,386 1,465 1,386 1,431 1,273,600
2011/11/10 1,417 1,428 1,388 1,416 1,005,100
2011/11/09 1,468 1,476 1,427 1,462 878,300
2011/11/08 1,506 1,506 1,451 1,454 745,700
2011/11/07 1,506 1,508 1,478 1,508 834,800
2011/11/04 1,464 1,517 1,464 1,506 1,389,200
2011/11/02 1,442 1,490 1,410 1,448 2,683,300
2011/11/01 1,516 1,526 1,475 1,480 2,005,200
2011/10/31 1,614 1,637 1,552 1,552 1,530,400
2011/10/28 1,668 1,687 1,607 1,619 2,202,400
2011/10/27 1,551 1,620 1,532 1,603 2,093,700
2011/10/26 1,492 1,568 1,446 1,548 1,821,500
2011/10/25 1,530 1,572 1,490 1,530 2,238,200
2011/10/24 1,476 1,521 1,472 1,514 1,128,900
2011/10/21 1,383 1,458 1,383 1,434 1,130,700
2011/10/20 1,450 1,450 1,368 1,386 1,019,900
2011/10/19 1,450 1,458 1,406 1,450 1,819,200
2011/10/18 1,413 1,460 1,382 1,450 1,752,300
2011/10/17 1,492 1,509 1,462 1,470 870,000
2011/10/14 1,468 1,469 1,410 1,426 1,338,100
2011/10/13 1,483 1,517 1,475 1,488 1,604,000
2011/10/12 1,386 1,498 1,381 1,482 2,971,400
2011/10/11 1,371 1,427 1,365 1,385 1,673,100
2011/10/07 1,290 1,407 1,290 1,363 3,753,100
2011/10/06 1,221 1,263 1,219 1,250 1,045,800
2011/10/05 1,231 1,253 1,182 1,191 1,580,400
2011/10/04 1,212 1,219 1,188 1,212 1,297,800
2011/10/03 1,281 1,287 1,208 1,236 1,799,000
2011/09/30 1,340 1,346 1,281 1,311 1,217,800
2011/09/29 1,319 1,339 1,290 1,339 1,743,200
2011/09/28 1,300 1,346 1,300 1,307 1,215,400
2011/09/27 1,289 1,336 1,280 1,334 1,830,500
2011/09/26 1,253 1,263 1,207 1,242 1,915,300
2011/09/22 1,287 1,294 1,237 1,253 2,087,200
2011/09/21 1,290 1,315 1,268 1,300 2,233,200
2011/09/20 1,386 1,386 1,328 1,341 1,832,000
2011/09/16 1,353 1,419 1,346 1,393 4,179,300
2011/09/15 1,321 1,344 1,301 1,313 1,346,900
2011/09/14 1,342 1,374 1,292 1,296 1,154,200
2011/09/13 1,317 1,356 1,306 1,341 2,383,100
2011/09/12 1,290 1,334 1,283 1,324 1,863,400
2011/09/09 1,379 1,382 1,325 1,330 1,732,900
2011/09/08 1,452 1,452 1,347 1,365 2,623,200
2011/09/07 1,413 1,433 1,402 1,418 1,963,800
2011/09/06 1,400 1,411 1,347 1,353 1,442,100
2011/09/05 1,450 1,451 1,405 1,414 1,770,800
2011/09/02 1,500 1,504 1,446 1,457 3,571,000
2011/09/01 1,581 1,583 1,523 1,550 2,641,000
2011/08/31 1,570 1,595 1,553 1,565 1,405,700
2011/08/30 1,588 1,598 1,574 1,574 842,300
2011/08/29 1,580 1,605 1,534 1,566 1,232,100
2011/08/26 1,522 1,553 1,495 1,553 1,394,200
2011/08/25 1,487 1,557 1,487 1,522 1,777,600
2011/08/24 1,502 1,535 1,453 1,457 1,979,400
2011/08/23 1,470 1,506 1,451 1,493 1,730,800
2011/08/22 1,479 1,501 1,435 1,440 1,208,500
2011/08/19 1,493 1,517 1,473 1,479 1,102,300
2011/08/18 1,605 1,607 1,528 1,533 1,581,600
2011/08/17 1,610 1,614 1,574 1,604 1,113,800
2011/08/16 1,636 1,650 1,612 1,631 1,321,000
2011/08/15 1,640 1,644 1,622 1,627 683,500
2011/08/12 1,621 1,642 1,597 1,605 1,709,600
2011/08/11 1,662 1,684 1,600 1,615 2,027,100
2011/08/10 1,784 1,795 1,698 1,704 1,373,800
2011/08/09 1,672 1,745 1,648 1,744 1,673,800
2011/08/08 1,790 1,792 1,742 1,745 1,708,300
2011/08/05 1,785 1,838 1,778 1,835 1,545,200
2011/08/04 1,909 1,943 1,888 1,901 1,205,100
2011/08/03 1,909 1,924 1,883 1,905 1,958,600
2011/08/02 2,033 2,034 1,930 1,972 4,063,600
2011/08/01 2,029 2,093 2,016 2,077 1,716,100
2011/07/29 2,041 2,041 1,990 1,991 708,400
2011/07/28 2,056 2,066 2,025 2,035 793,500
2011/07/27 2,085 2,096 2,052 2,096 687,700
2011/07/26 2,099 2,108 2,073 2,086 568,800
2011/07/25 2,084 2,108 2,068 2,086 995,300
2011/07/22 2,079 2,086 2,067 2,083 1,232,200
2011/07/21 2,080 2,081 2,042 2,047 1,042,800
2011/07/20 2,057 2,102 2,034 2,080 1,298,600
2011/07/19 2,048 2,063 2,027 2,028 1,237,300
2011/07/15 2,046 2,068 2,031 2,064 1,084,700
2011/07/14 2,065 2,075 2,053 2,057 992,600
2011/07/13 2,080 2,100 2,071 2,079 704,100
2011/07/12 2,121 2,138 2,083 2,095 1,135,400
2011/07/11 2,145 2,156 2,119 2,127 786,400
2011/07/08 2,144 2,158 2,133 2,145 1,007,600
2011/07/07 2,119 2,140 2,103 2,136 1,242,400
2011/07/06 2,080 2,100 2,067 2,099 607,400
2011/07/05 2,079 2,080 2,053 2,067 1,740,000
2011/07/04 2,114 2,135 2,090 2,098 1,166,500
2011/07/01 2,050 2,085 2,048 2,084 984,800
2011/06/30 2,045 2,055 2,031 2,040 930,700
2011/06/29 2,013 2,049 2,009 2,049 1,127,300
2011/06/28 1,970 1,995 1,965 1,986 892,200
2011/06/27 1,976 1,980 1,930 1,951 667,100
2011/06/24 1,934 1,973 1,917 1,970 966,300
2011/06/23 1,963 1,975 1,938 1,950 767,000
2011/06/22 1,908 1,982 1,908 1,976 1,089,400
2011/06/21 1,900 1,916 1,882 1,903 598,000
2011/06/20 1,916 1,923 1,873 1,879 681,300
2011/06/17 1,943 1,943 1,874 1,886 946,900
2011/06/16 1,953 1,960 1,920 1,923 720,100
2011/06/15 1,979 1,983 1,949 1,968 408,700
2011/06/14 1,950 1,963 1,931 1,952 783,100
2011/06/13 1,954 1,968 1,934 1,955 459,800
2011/06/10 1,993 2,007 1,975 1,994 1,392,300
2011/06/09 1,930 1,966 1,915 1,964 1,062,200
2011/06/08 1,926 1,942 1,918 1,937 566,700
2011/06/07 1,905 1,929 1,885 1,919 557,600
2011/06/06 1,912 1,942 1,898 1,908 586,900
2011/06/03 1,937 1,960 1,915 1,932 819,200
2011/06/02 1,950 1,956 1,932 1,949 1,323,700
2011/06/01 1,990 2,011 1,982 2,008 1,145,200
2011/05/31 1,958 2,017 1,949 2,002 1,171,100
2011/05/30 1,953 1,977 1,933 1,952 933,600
2011/05/27 1,944 1,965 1,930 1,943 754,500
2011/05/26 1,959 1,967 1,948 1,951 907,100
2011/05/25 1,969 1,970 1,909 1,935 1,902,800
2011/05/24 1,971 1,997 1,969 1,982 1,173,100
2011/05/23 2,017 2,024 1,967 1,993 1,227,300
2011/05/20 2,028 2,065 2,014 2,035 785,900
2011/05/19 2,064 2,079 2,007 2,012 949,300
2011/05/18 2,028 2,052 1,990 2,039 820,000
2011/05/17 1,988 2,006 1,951 2,001 1,401,100
2011/05/16 2,080 2,081 2,022 2,029 1,225,200
2011/05/13 2,187 2,188 2,087 2,116 2,351,500
2011/05/12 2,017 2,070 2,016 2,037 458,200
2011/05/11 2,076 2,089 2,056 2,059 663,500
2011/05/10 2,040 2,051 2,027 2,042 714,700
2011/05/09 2,079 2,090 2,036 2,038 791,300
2011/05/06 2,014 2,062 2,005 2,052 1,180,200
2011/05/02 2,098 2,098 2,055 2,076 776,200
2011/04/28 2,029 2,060 2,005 2,057 1,086,200
2011/04/27 2,010 2,018 1,986 2,014 791,500
2011/04/26 2,024 2,027 1,987 1,990 641,900
2011/04/25 2,080 2,094 2,038 2,040 561,800
2011/04/22 2,016 2,073 2,011 2,065 964,900
2011/04/21 2,000 2,045 1,990 2,036 1,243,600
2011/04/20 1,982 1,999 1,970 1,983 528,300
2011/04/19 1,955 1,970 1,928 1,945 670,800
2011/04/18 1,968 2,000 1,960 1,983 792,200
2011/04/15 1,954 2,001 1,952 1,955 1,108,400
2011/04/14 1,911 1,948 1,906 1,936 774,200
2011/04/13 1,898 1,916 1,885 1,911 959,400
2011/04/12 1,899 1,917 1,884 1,897 1,212,200
2011/04/11 1,985 1,985 1,923 1,937 1,262,500
2011/04/08 1,903 2,001 1,900 1,996 1,038,500
2011/04/07 1,970 1,992 1,930 1,942 642,100
2011/04/06 2,028 2,031 1,958 1,961 555,100
2011/04/05 2,064 2,065 1,985 1,994 695,200
2011/04/04 2,056 2,093 2,037 2,039 584,100
2011/04/01 2,085 2,092 2,036 2,036 627,500
2011/03/31 2,097 2,097 2,055 2,092 737,300
2011/03/30 1,996 2,092 1,996 2,092 957,400
2011/03/29 1,900 1,995 1,900 1,984 1,116,400
2011/03/28 2,006 2,007 1,922 1,980 1,316,100
2011/03/25 2,062 2,070 2,015 2,026 464,200
2011/03/24 2,050 2,079 1,977 2,034 1,008,100
2011/03/23 2,053 2,058 1,982 2,003 808,700
2011/03/22 2,058 2,063 2,028 2,040 1,201,100
2011/03/18 2,019 2,095 1,975 2,004 1,071,100
2011/03/17 1,934 2,036 1,891 2,007 1,557,500
2011/03/16 2,088 2,198 1,988 2,040 2,860,300
2011/03/15 1,831 1,900 1,658 1,798 3,645,200
2011/03/14 1,850 1,888 1,770 1,791 2,084,400
2011/03/11 2,049 2,052 1,993 2,012 2,600,500
2011/03/10 2,124 2,135 2,092 2,108 1,302,800
2011/03/09 2,135 2,170 2,115 2,121 1,031,100
2011/03/08 2,103 2,136 2,100 2,124 1,026,100
2011/03/07 2,150 2,167 2,120 2,137 1,080,900
2011/03/04 2,238 2,258 2,216 2,229 826,400
2011/03/03 2,183 2,199 2,178 2,188 470,900
2011/03/02 2,166 2,183 2,154 2,163 797,200
2011/03/01 2,152 2,216 2,152 2,216 1,219,200
2011/02/28 2,110 2,158 2,074 2,150 1,058,300
2011/02/25 2,050 2,094 2,020 2,086 1,374,000
2011/02/24 2,098 2,113 2,047 2,054 1,326,000
2011/02/23 2,100 2,176 2,092 2,129 1,522,500
2011/02/22 2,176 2,181 2,119 2,123 702,500
2011/02/21 2,195 2,196 2,176 2,192 933,000
2011/02/18 2,202 2,221 2,186 2,194 805,200
2011/02/17 2,260 2,262 2,210 2,223 995,900
2011/02/16 2,240 2,272 2,230 2,245 861,400
2011/02/15 2,208 2,265 2,201 2,265 1,214,100
2011/02/14 2,214 2,214 2,162 2,210 1,859,000
2011/02/10 2,231 2,231 2,156 2,176 2,067,200
2011/02/09 2,278 2,288 2,194 2,235 1,380,500
2011/02/08 2,294 2,313 2,256 2,276 859,200
2011/02/07 2,317 2,322 2,274 2,293 1,040,500
2011/02/04 2,293 2,295 2,256 2,260 1,088,000
2011/02/03 2,240 2,266 2,220 2,261 1,813,000
2011/02/02 2,201 2,286 2,199 2,279 2,749,900
2011/02/01 2,137 2,155 2,109 2,151 905,700
2011/01/31 2,090 2,136 2,074 2,136 1,246,300
2011/01/28 2,165 2,174 2,135 2,155 1,876,600
2011/01/27 2,080 2,160 2,070 2,154 2,773,600
2011/01/26 2,014 2,060 2,014 2,050 1,847,700
2011/01/25 1,990 2,046 1,971 2,013 1,192,700
2011/01/24 1,990 1,990 1,942 1,960 963,100
2011/01/21 2,035 2,039 1,950 1,960 1,709,300
2011/01/20 2,070 2,082 2,038 2,042 843,400
2011/01/19 2,093 2,098 2,067 2,097 520,500
2011/01/18 2,054 2,072 2,031 2,062 484,700
2011/01/17 2,054 2,079 2,040 2,053 1,044,600
2011/01/14 2,085 2,095 2,048 2,055 1,180,000
2011/01/13 2,087 2,094 2,051 2,068 796,000
2011/01/12 2,097 2,107 2,059 2,076 1,139,500
2011/01/11 2,100 2,100 2,063 2,086 1,949,600
2011/01/07 2,050 2,076 2,028 2,072 1,808,600
2011/01/06 2,000 2,024 1,972 1,981 2,417,200
2011/01/05 1,937 2,011 1,933 2,004 1,924,200
2011/01/04 1,883 1,937 1,881 1,927 658,400

このページの先頭へ