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
2013/12/30 2,620 2,638 2,602 2,624 432,100
2013/12/27 2,599 2,603 2,552 2,603 382,200
2013/12/26 2,544 2,589 2,526 2,579 394,100
2013/12/25 2,531 2,545 2,508 2,524 518,900
2013/12/24 2,535 2,554 2,517 2,531 686,500
2013/12/20 2,462 2,510 2,462 2,510 683,300
2013/12/19 2,464 2,501 2,464 2,496 1,146,800
2013/12/18 2,415 2,464 2,410 2,458 1,037,800
2013/12/17 2,423 2,450 2,415 2,422 795,600
2013/12/16 2,431 2,461 2,421 2,423 733,800
2013/12/13 2,463 2,473 2,429 2,438 1,472,800
2013/12/12 2,486 2,518 2,473 2,492 937,800
2013/12/11 2,500 2,539 2,479 2,520 1,443,500
2013/12/10 2,475 2,500 2,469 2,500 904,300
2013/12/09 2,493 2,493 2,439 2,475 960,700
2013/12/06 2,340 2,467 2,336 2,456 1,312,200
2013/12/05 2,395 2,397 2,345 2,348 815,200
2013/12/04 2,363 2,440 2,357 2,408 1,492,100
2013/12/03 2,450 2,470 2,392 2,398 1,618,300
2013/12/02 2,474 2,482 2,434 2,451 593,900
2013/11/29 2,445 2,486 2,425 2,483 737,100
2013/11/28 2,440 2,475 2,422 2,475 463,700
2013/11/27 2,400 2,448 2,400 2,414 489,700
2013/11/26 2,417 2,440 2,400 2,427 565,900
2013/11/25 2,441 2,445 2,405 2,424 711,000
2013/11/22 2,430 2,492 2,420 2,435 1,763,600
2013/11/21 2,380 2,406 2,359 2,394 836,700
2013/11/20 2,394 2,410 2,341 2,348 1,296,700
2013/11/19 2,306 2,375 2,306 2,363 1,504,000
2013/11/18 2,391 2,396 2,313 2,323 1,249,200
2013/11/15 2,260 2,355 2,252 2,344 1,624,200
2013/11/14 2,232 2,252 2,201 2,232 1,496,400
2013/11/13 2,240 2,251 2,202 2,231 1,166,900
2013/11/12 2,210 2,244 2,197 2,234 1,413,400
2013/11/11 2,200 2,226 2,178 2,207 1,487,800
2013/11/08 2,160 2,243 2,144 2,217 3,489,500
2013/11/07 2,070 2,089 2,026 2,052 883,000
2013/11/06 2,000 2,071 1,938 2,062 1,480,400
2013/11/05 2,120 2,144 2,081 2,089 717,300
2013/11/01 2,134 2,134 2,082 2,098 649,000
2013/10/31 2,191 2,223 2,131 2,134 1,019,000
2013/10/30 2,186 2,217 2,180 2,210 1,962,800
2013/10/29 2,133 2,168 2,114 2,146 1,081,500
2013/10/28 2,099 2,138 2,072 2,134 744,400
2013/10/25 2,099 2,116 2,057 2,060 865,500
2013/10/24 2,084 2,106 2,064 2,098 659,500
2013/10/23 2,129 2,156 2,074 2,074 643,700
2013/10/22 2,138 2,142 2,115 2,128 441,600
2013/10/21 2,182 2,194 2,125 2,137 618,900
2013/10/18 2,150 2,158 2,131 2,146 476,500
2013/10/17 2,123 2,153 2,120 2,147 561,000
2013/10/16 2,083 2,114 2,077 2,095 515,400
2013/10/15 2,168 2,183 2,101 2,105 836,700
2013/10/11 2,110 2,168 2,076 2,166 1,578,800
2013/10/10 2,100 2,115 2,063 2,083 691,800
2013/10/09 2,008 2,076 2,003 2,076 560,500
2013/10/08 2,022 2,056 2,001 2,042 751,200
2013/10/07 2,084 2,085 2,015 2,023 818,300
2013/10/04 2,081 2,119 2,075 2,097 596,400
2013/10/03 2,110 2,129 2,098 2,101 1,005,800
2013/10/02 2,168 2,201 2,103 2,109 987,800
2013/10/01 2,177 2,213 2,172 2,180 718,300
2013/09/30 2,177 2,224 2,170 2,174 745,400
2013/09/27 2,285 2,296 2,233 2,246 811,100
2013/09/26 2,284 2,298 2,230 2,280 714,300
2013/09/25 2,205 2,255 2,202 2,245 1,022,600
2013/09/24 2,233 2,233 2,175 2,217 1,650,100
2013/09/20 2,309 2,328 2,280 2,304 924,700
2013/09/19 2,259 2,330 2,243 2,309 1,150,300
2013/09/18 2,203 2,240 2,164 2,204 820,300
2013/09/17 2,200 2,234 2,191 2,215 639,100
2013/09/13 2,211 2,219 2,174 2,195 1,111,600
2013/09/12 2,157 2,193 2,128 2,186 1,274,200
2013/09/11 2,178 2,182 2,137 2,167 1,164,800
2013/09/10 2,162 2,203 2,162 2,178 934,900
2013/09/09 2,150 2,156 2,114 2,142 1,054,500
2013/09/06 2,210 2,218 2,108 2,122 3,030,800
2013/09/05 2,098 2,184 2,085 2,160 2,364,600
2013/09/04 2,050 2,088 2,031 2,084 1,483,400
2013/09/03 1,938 2,031 1,938 2,026 1,270,000
2013/09/02 1,933 1,933 1,887 1,899 1,260,700
2013/08/30 1,960 1,968 1,905 1,913 776,000
2013/08/29 1,951 1,951 1,920 1,933 772,700
2013/08/28 1,920 1,957 1,882 1,942 1,951,200
2013/08/27 1,980 2,017 1,963 1,971 829,500
2013/08/26 2,035 2,044 2,011 2,017 307,800
2013/08/23 2,000 2,064 1,987 2,039 723,200
2013/08/22 1,988 1,988 1,920 1,960 1,466,500
2013/08/21 1,990 2,029 1,974 2,005 919,800
2013/08/20 1,971 2,022 1,954 1,976 1,345,600
2013/08/19 1,966 2,000 1,957 2,000 1,236,800
2013/08/16 1,972 1,999 1,955 1,973 1,057,400
2013/08/15 2,024 2,057 1,994 1,999 1,015,500
2013/08/14 2,036 2,072 2,010 2,068 1,186,900
2013/08/13 1,986 2,017 1,978 2,017 731,200
2013/08/12 1,905 1,983 1,889 1,972 1,650,100
2013/08/09 1,954 1,978 1,925 1,945 1,670,600
2013/08/08 1,925 2,025 1,900 1,953 4,290,300
2013/08/07 2,116 2,140 2,096 2,098 730,600
2013/08/06 2,158 2,187 2,108 2,153 753,100
2013/08/05 2,130 2,142 2,099 2,124 512,700
2013/08/02 2,100 2,154 2,066 2,151 861,200
2013/08/01 2,051 2,093 2,028 2,091 711,400
2013/07/31 2,062 2,083 2,021 2,046 722,800
2013/07/30 2,045 2,102 2,029 2,095 900,100
2013/07/29 2,065 2,092 2,030 2,064 924,800
2013/07/26 2,150 2,155 2,095 2,115 921,500
2013/07/25 2,186 2,221 2,170 2,192 774,000
2013/07/24 2,170 2,180 2,136 2,174 861,600
2013/07/23 2,148 2,176 2,129 2,169 1,119,200
2013/07/22 2,238 2,240 2,161 2,188 977,300
2013/07/19 2,305 2,309 2,201 2,217 1,084,400
2013/07/18 2,269 2,314 2,259 2,277 441,100
2013/07/17 2,246 2,272 2,233 2,257 421,200
2013/07/16 2,261 2,319 2,253 2,262 652,700
2013/07/12 2,285 2,308 2,259 2,268 1,293,300
2013/07/11 2,172 2,293 2,157 2,285 2,031,700
2013/07/10 2,177 2,195 2,148 2,181 880,500
2013/07/09 2,125 2,162 2,112 2,162 989,400
2013/07/08 2,112 2,157 2,086 2,091 937,400
2013/07/05 2,102 2,149 2,094 2,111 965,300
2013/07/04 2,123 2,150 2,103 2,115 493,100
2013/07/03 2,192 2,197 2,123 2,149 838,500
2013/07/02 2,113 2,164 2,096 2,161 1,038,900
2013/07/01 2,117 2,119 2,073 2,097 1,122,600
2013/06/28 2,040 2,118 2,030 2,085 1,695,800
2013/06/27 1,909 1,986 1,889 1,979 1,318,300
2013/06/26 1,980 1,986 1,866 1,881 1,087,100
2013/06/25 2,034 2,034 1,869 1,915 1,793,200
2013/06/24 2,062 2,065 2,017 2,033 965,600
2013/06/21 1,975 2,034 1,937 2,016 1,724,100
2013/06/20 2,114 2,135 2,017 2,035 1,487,500
2013/06/19 2,139 2,163 2,110 2,154 539,700
2013/06/18 2,076 2,106 2,050 2,080 483,100
2013/06/17 1,980 2,073 1,968 2,070 1,081,400
2013/06/14 2,118 2,134 2,007 2,007 1,636,100
2013/06/13 2,119 2,119 2,034 2,034 886,300
2013/06/12 2,080 2,160 2,030 2,147 936,000
2013/06/11 2,144 2,184 2,105 2,129 726,200
2013/06/10 2,159 2,185 2,121 2,168 975,600
2013/06/07 2,050 2,105 2,020 2,059 1,094,800
2013/06/06 2,156 2,226 2,117 2,122 1,270,200
2013/06/05 2,154 2,276 2,151 2,206 1,985,700
2013/06/04 2,118 2,191 2,090 2,180 1,052,900
2013/06/03 2,165 2,206 2,154 2,168 1,007,400
2013/05/31 2,263 2,284 2,200 2,200 1,318,500
2013/05/30 2,225 2,285 2,198 2,213 1,307,900
2013/05/29 2,310 2,355 2,250 2,325 1,444,300
2013/05/28 2,200 2,310 2,173 2,265 1,483,400
2013/05/27 2,280 2,308 2,245 2,251 943,800
2013/05/24 2,336 2,425 2,251 2,353 1,256,900
2013/05/23 2,484 2,516 2,313 2,335 1,617,900
2013/05/22 2,566 2,566 2,462 2,484 973,000
2013/05/21 2,480 2,597 2,472 2,536 1,359,600
2013/05/20 2,529 2,539 2,470 2,510 1,051,400
2013/05/17 2,492 2,526 2,475 2,511 1,123,100
2013/05/16 2,635 2,636 2,488 2,542 1,602,100
2013/05/15 2,542 2,707 2,526 2,663 2,525,400
2013/05/14 2,435 2,487 2,396 2,452 1,360,300
2013/05/13 2,515 2,540 2,391 2,420 2,067,000
2013/05/10 2,400 2,582 2,392 2,542 2,190,800
2013/05/09 2,190 2,269 2,150 2,219 1,620,200
2013/05/08 2,098 2,149 2,088 2,112 1,484,100
2013/05/07 2,006 2,121 2,002 2,096 1,770,000
2013/05/02 1,970 1,989 1,931 1,942 778,100
2013/05/01 2,037 2,045 1,986 1,990 758,300
2013/04/30 2,062 2,062 2,016 2,047 504,900
2013/04/26 2,050 2,075 2,042 2,060 811,700
2013/04/25 2,071 2,086 2,015 2,039 1,051,200
2013/04/24 2,029 2,054 2,022 2,054 543,000
2013/04/23 2,011 2,030 1,998 2,011 769,100
2013/04/22 2,070 2,108 2,025 2,041 931,200
2013/04/19 1,970 2,037 1,945 2,024 1,365,800
2013/04/18 1,990 2,001 1,954 1,964 1,198,100
2013/04/17 2,015 2,017 1,994 2,009 765,800
2013/04/16 1,999 2,027 1,968 2,000 1,499,900
2013/04/15 2,074 2,097 2,047 2,049 1,196,100
2013/04/12 2,117 2,139 2,078 2,094 1,168,900
2013/04/11 2,150 2,190 2,123 2,145 1,258,200
2013/04/10 2,042 2,118 2,041 2,115 1,622,100
2013/04/09 2,012 2,043 1,996 2,040 1,090,800
2013/04/08 1,962 2,011 1,960 2,011 1,433,500
2013/04/05 1,858 1,944 1,852 1,905 1,978,300
2013/04/04 1,770 1,771 1,712 1,769 914,700
2013/04/03 1,751 1,793 1,748 1,791 648,000
2013/04/02 1,765 1,767 1,720 1,745 671,200
2013/04/01 1,832 1,832 1,767 1,768 738,200
2013/03/29 1,860 1,861 1,812 1,818 857,400
2013/03/28 1,860 1,873 1,844 1,856 1,278,100
2013/03/27 1,851 1,871 1,846 1,852 549,700
2013/03/26 1,840 1,868 1,831 1,848 1,223,800
2013/03/25 1,831 1,866 1,831 1,849 906,500
2013/03/22 1,888 1,893 1,805 1,807 1,133,500
2013/03/21 1,890 1,911 1,875 1,880 1,151,000
2013/03/19 1,860 1,898 1,853 1,858 1,268,600
2013/03/18 1,805 1,837 1,801 1,809 1,055,800
2013/03/15 1,767 1,823 1,763 1,814 1,390,600
2013/03/14 1,763 1,765 1,726 1,737 669,000
2013/03/13 1,763 1,790 1,755 1,756 779,800
2013/03/12 1,785 1,802 1,762 1,762 886,200
2013/03/11 1,740 1,809 1,737 1,773 1,378,500
2013/03/08 1,698 1,713 1,693 1,712 1,047,800
2013/03/07 1,734 1,734 1,671 1,687 1,140,700
2013/03/06 1,719 1,734 1,707 1,720 971,400
2013/03/05 1,741 1,745 1,719 1,720 687,300
2013/03/04 1,748 1,748 1,712 1,713 651,900
2013/03/01 1,719 1,735 1,692 1,723 677,200
2013/02/28 1,710 1,749 1,703 1,731 1,251,300
2013/02/27 1,709 1,714 1,682 1,697 635,900
2013/02/26 1,678 1,711 1,660 1,705 1,492,700
2013/02/25 1,707 1,730 1,696 1,715 936,200
2013/02/22 1,678 1,697 1,666 1,692 1,029,900
2013/02/21 1,681 1,713 1,671 1,701 1,087,200
2013/02/20 1,709 1,710 1,683 1,688 872,900
2013/02/19 1,679 1,696 1,664 1,669 695,600
2013/02/18 1,718 1,730 1,672 1,680 1,118,200
2013/02/15 1,742 1,754 1,669 1,706 2,170,000
2013/02/14 1,717 1,803 1,714 1,787 3,165,900
2013/02/13 1,631 1,697 1,630 1,683 3,948,200
2013/02/12 1,562 1,580 1,543 1,551 1,176,200
2013/02/08 1,556 1,560 1,515 1,522 951,300
2013/02/07 1,578 1,588 1,552 1,555 632,100
2013/02/06 1,572 1,592 1,565 1,584 1,219,900
2013/02/05 1,559 1,566 1,527 1,529 868,700
2013/02/04 1,583 1,597 1,574 1,583 532,300
2013/02/01 1,593 1,595 1,571 1,579 661,200
2013/01/31 1,588 1,594 1,577 1,588 1,116,300
2013/01/30 1,579 1,595 1,568 1,588 559,700
2013/01/29 1,580 1,593 1,565 1,569 790,700
2013/01/28 1,600 1,610 1,573 1,585 1,188,900
2013/01/25 1,581 1,592 1,570 1,588 1,130,600
2013/01/24 1,521 1,567 1,514 1,551 1,116,400
2013/01/23 1,546 1,564 1,538 1,551 713,000
2013/01/22 1,562 1,592 1,551 1,580 1,504,000
2013/01/21 1,550 1,560 1,531 1,556 1,023,300
2013/01/18 1,537 1,601 1,523 1,543 2,398,900
2013/01/17 1,555 1,556 1,481 1,507 1,938,700
2013/01/16 1,581 1,587 1,551 1,558 1,858,600
2013/01/15 1,570 1,585 1,566 1,575 941,200
2013/01/11 1,582 1,585 1,549 1,560 975,200
2013/01/10 1,549 1,573 1,546 1,555 1,615,400
2013/01/09 1,500 1,557 1,496 1,545 1,390,000
2013/01/08 1,556 1,570 1,525 1,535 1,382,900
2013/01/07 1,594 1,594 1,565 1,570 1,404,500
2013/01/04 1,612 1,614 1,570 1,580 1,614,400

このページの先頭へ