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
2014/12/30 3,000 3,000 2,926 2,926 367,100
2014/12/29 3,025 3,025 2,967 2,996 639,800
2014/12/26 2,971 3,035 2,971 3,025 516,600
2014/12/25 2,953 2,961 2,932 2,952 360,000
2014/12/24 2,943 2,968 2,923 2,961 747,300
2014/12/22 2,932 2,947 2,871 2,900 426,100
2014/12/19 2,900 2,911 2,840 2,901 1,266,300
2014/12/18 2,836 2,857 2,810 2,820 636,300
2014/12/17 2,730 2,770 2,730 2,756 787,100
2014/12/16 2,725 2,770 2,719 2,754 990,400
2014/12/15 2,798 2,823 2,769 2,775 842,700
2014/12/12 2,818 2,881 2,817 2,842 1,286,700
2014/12/11 2,800 2,856 2,789 2,848 1,167,500
2014/12/10 2,915 2,927 2,844 2,878 1,232,300
2014/12/09 3,020 3,045 2,970 2,976 552,000
2014/12/08 3,075 3,095 3,030 3,045 703,300
2014/12/05 3,000 3,050 2,990 3,035 873,600
2014/12/04 2,987 3,010 2,960 2,987 1,048,400
2014/12/03 2,915 2,969 2,887 2,952 1,814,600
2014/12/02 2,863 2,913 2,853 2,904 516,300
2014/12/01 2,860 2,907 2,858 2,898 524,000
2014/11/28 2,876 2,895 2,856 2,875 680,700
2014/11/27 2,882 2,958 2,877 2,878 1,674,600
2014/11/26 2,850 2,913 2,846 2,882 1,261,300
2014/11/25 2,809 2,844 2,789 2,844 1,126,800
2014/11/21 2,799 2,805 2,751 2,788 1,047,800
2014/11/20 2,815 2,828 2,789 2,801 928,300
2014/11/19 2,800 2,837 2,766 2,770 1,620,700
2014/11/18 2,748 2,770 2,739 2,769 987,000
2014/11/17 2,795 2,795 2,700 2,711 936,500
2014/11/14 2,856 2,856 2,795 2,824 618,700
2014/11/13 2,782 2,829 2,752 2,816 1,105,100
2014/11/12 2,805 2,867 2,780 2,793 1,600,300
2014/11/11 2,709 2,781 2,681 2,772 1,536,100
2014/11/10 2,770 2,776 2,726 2,733 987,800
2014/11/07 2,830 2,830 2,757 2,781 1,334,100
2014/11/06 2,830 2,834 2,770 2,800 958,100
2014/11/05 2,845 2,853 2,764 2,797 1,155,800
2014/11/04 2,877 2,884 2,805 2,859 2,242,500
2014/10/31 2,668 2,750 2,651 2,740 1,580,000
2014/10/30 2,589 2,636 2,573 2,622 1,261,100
2014/10/29 2,560 2,581 2,535 2,562 953,800
2014/10/28 2,549 2,564 2,506 2,530 500,200
2014/10/27 2,560 2,572 2,539 2,559 552,300
2014/10/24 2,569 2,578 2,513 2,542 892,400
2014/10/23 2,510 2,544 2,501 2,530 854,200
2014/10/22 2,518 2,558 2,507 2,537 798,700
2014/10/21 2,548 2,578 2,465 2,467 1,210,300
2014/10/20 2,502 2,558 2,492 2,543 1,406,300
2014/10/17 2,431 2,468 2,403 2,405 1,252,300
2014/10/16 2,424 2,470 2,406 2,412 1,811,500
2014/10/15 2,480 2,525 2,451 2,474 1,418,600
2014/10/14 2,430 2,490 2,426 2,461 1,475,900
2014/10/10 2,514 2,552 2,494 2,504 1,531,000
2014/10/09 2,623 2,636 2,568 2,575 743,800
2014/10/08 2,640 2,650 2,604 2,619 890,900
2014/10/07 2,729 2,730 2,677 2,690 901,400
2014/10/06 2,733 2,748 2,693 2,735 806,900
2014/10/03 2,606 2,670 2,606 2,659 805,500
2014/10/02 2,663 2,664 2,613 2,624 1,220,800
2014/10/01 2,740 2,744 2,691 2,696 786,400
2014/09/30 2,787 2,792 2,711 2,730 1,094,800
2014/09/29 2,816 2,825 2,769 2,802 741,700
2014/09/26 2,760 2,803 2,760 2,787 1,167,600
2014/09/25 2,770 2,810 2,760 2,810 727,900
2014/09/24 2,725 2,752 2,717 2,749 767,400
2014/09/22 2,744 2,769 2,712 2,751 1,504,900
2014/09/19 2,674 2,700 2,649 2,694 1,043,500
2014/09/18 2,653 2,665 2,636 2,660 698,000
2014/09/17 2,661 2,668 2,626 2,635 350,500
2014/09/16 2,660 2,672 2,646 2,661 756,600
2014/09/12 2,669 2,697 2,663 2,676 1,079,200
2014/09/11 2,721 2,755 2,678 2,689 1,287,500
2014/09/10 2,668 2,694 2,662 2,683 1,336,500
2014/09/09 2,624 2,680 2,624 2,665 1,793,700
2014/09/08 2,590 2,631 2,584 2,604 1,665,500
2014/09/05 2,530 2,562 2,526 2,556 1,049,400
2014/09/04 2,571 2,578 2,516 2,522 890,700
2014/09/03 2,539 2,576 2,539 2,557 1,156,400
2014/09/02 2,495 2,532 2,454 2,523 1,099,700
2014/09/01 2,460 2,498 2,460 2,487 555,300
2014/08/29 2,490 2,495 2,455 2,463 1,445,900
2014/08/28 2,521 2,521 2,463 2,471 1,578,500
2014/08/27 2,526 2,563 2,526 2,543 704,000
2014/08/26 2,530 2,538 2,514 2,525 593,700
2014/08/25 2,558 2,564 2,528 2,547 512,800
2014/08/22 2,550 2,560 2,522 2,530 810,500
2014/08/21 2,526 2,544 2,519 2,526 940,000
2014/08/20 2,530 2,561 2,525 2,528 924,700
2014/08/19 2,519 2,537 2,514 2,515 916,900
2014/08/18 2,450 2,496 2,430 2,488 699,700
2014/08/15 2,453 2,472 2,442 2,457 432,500
2014/08/14 2,440 2,458 2,426 2,452 756,800
2014/08/13 2,416 2,440 2,407 2,422 1,037,800
2014/08/12 2,422 2,447 2,414 2,420 849,300
2014/08/11 2,426 2,444 2,400 2,430 969,900
2014/08/08 2,452 2,453 2,347 2,357 2,197,700
2014/08/07 2,464 2,475 2,404 2,455 767,100
2014/08/06 2,475 2,491 2,460 2,462 651,000
2014/08/05 2,508 2,526 2,481 2,481 790,000
2014/08/04 2,463 2,525 2,450 2,508 765,600
2014/08/01 2,459 2,486 2,444 2,467 948,500
2014/07/31 2,540 2,542 2,488 2,507 902,100
2014/07/30 2,505 2,555 2,505 2,527 1,095,000
2014/07/29 2,501 2,524 2,492 2,495 810,600
2014/07/28 2,490 2,502 2,474 2,501 1,058,800
2014/07/25 2,503 2,526 2,475 2,524 811,100
2014/07/24 2,499 2,502 2,463 2,482 738,800
2014/07/23 2,530 2,531 2,501 2,513 548,900
2014/07/22 2,520 2,534 2,501 2,523 536,200
2014/07/18 2,483 2,500 2,471 2,492 725,800
2014/07/17 2,555 2,567 2,525 2,532 588,300
2014/07/16 2,528 2,556 2,513 2,539 868,200
2014/07/15 2,510 2,524 2,498 2,515 344,800
2014/07/14 2,484 2,510 2,461 2,506 463,300
2014/07/11 2,480 2,488 2,444 2,470 676,000
2014/07/10 2,528 2,541 2,491 2,494 590,900
2014/07/09 2,511 2,547 2,510 2,529 737,200
2014/07/08 2,530 2,573 2,502 2,558 1,820,900
2014/07/07 2,556 2,596 2,550 2,554 1,987,700
2014/07/04 2,548 2,558 2,534 2,544 1,199,600
2014/07/03 2,538 2,542 2,516 2,533 1,824,500
2014/07/02 2,515 2,538 2,480 2,488 2,152,500
2014/07/01 2,400 2,462 2,388 2,450 1,146,200
2014/06/30 2,416 2,421 2,359 2,388 1,266,300
2014/06/27 2,442 2,442 2,374 2,388 854,700
2014/06/26 2,450 2,455 2,418 2,426 927,500
2014/06/25 2,432 2,460 2,413 2,414 905,700
2014/06/24 2,477 2,481 2,448 2,459 1,069,800
2014/06/23 2,518 2,520 2,481 2,492 767,100
2014/06/20 2,520 2,523 2,473 2,475 1,032,300
2014/06/19 2,500 2,517 2,480 2,504 1,724,400
2014/06/18 2,399 2,438 2,381 2,432 969,500
2014/06/17 2,389 2,404 2,375 2,397 667,500
2014/06/16 2,383 2,400 2,365 2,394 619,700
2014/06/13 2,385 2,409 2,363 2,404 1,020,400
2014/06/12 2,377 2,392 2,361 2,385 1,005,900
2014/06/11 2,326 2,380 2,315 2,377 1,020,800
2014/06/10 2,372 2,382 2,325 2,331 789,800
2014/06/09 2,404 2,418 2,336 2,363 1,217,800
2014/06/06 2,397 2,433 2,389 2,405 1,449,800
2014/06/05 2,398 2,399 2,352 2,364 975,300
2014/06/04 2,355 2,422 2,355 2,381 1,763,100
2014/06/03 2,360 2,380 2,327 2,332 1,302,000
2014/06/02 2,328 2,348 2,301 2,324 1,430,400
2014/05/30 2,238 2,265 2,227 2,241 1,254,700
2014/05/29 2,186 2,241 2,181 2,200 1,227,300
2014/05/28 2,191 2,212 2,176 2,185 662,400
2014/05/27 2,190 2,219 2,181 2,181 694,300
2014/05/26 2,222 2,225 2,175 2,202 846,100
2014/05/23 2,180 2,206 2,172 2,193 764,100
2014/05/22 2,117 2,164 2,111 2,157 804,700
2014/05/21 2,045 2,085 1,996 2,081 1,307,600
2014/05/20 2,139 2,146 2,068 2,087 1,191,400
2014/05/19 2,164 2,178 2,130 2,140 472,700
2014/05/16 2,150 2,165 2,124 2,160 659,500
2014/05/15 2,134 2,188 2,122 2,186 1,359,500
2014/05/14 2,195 2,199 1,973 2,128 2,231,600
2014/05/13 2,141 2,149 2,088 2,137 668,900
2014/05/12 2,098 2,119 2,082 2,082 465,500
2014/05/09 2,081 2,122 2,079 2,099 585,900
2014/05/08 2,125 2,137 2,094 2,100 646,900
2014/05/07 2,168 2,175 2,113 2,116 835,800
2014/05/02 2,214 2,214 2,170 2,183 617,100
2014/05/01 2,182 2,216 2,163 2,216 562,900
2014/04/30 2,199 2,224 2,158 2,163 707,900
2014/04/28 2,198 2,198 2,167 2,180 594,500
2014/04/25 2,206 2,240 2,201 2,214 602,000
2014/04/24 2,227 2,234 2,184 2,195 719,000
2014/04/23 2,200 2,240 2,200 2,220 876,800
2014/04/22 2,243 2,262 2,187 2,187 745,300
2014/04/21 2,264 2,284 2,242 2,248 855,200
2014/04/18 2,232 2,259 2,221 2,251 652,800
2014/04/17 2,236 2,267 2,225 2,231 1,163,400
2014/04/16 2,186 2,224 2,183 2,217 1,123,200
2014/04/15 2,195 2,206 2,141 2,143 962,300
2014/04/14 2,188 2,201 2,147 2,174 951,800
2014/04/11 2,134 2,214 2,124 2,199 1,838,200
2014/04/10 2,207 2,243 2,181 2,184 1,054,400
2014/04/09 2,195 2,226 2,178 2,185 918,500
2014/04/08 2,212 2,258 2,210 2,231 779,200
2014/04/07 2,250 2,289 2,215 2,249 1,753,200
2014/04/04 2,333 2,361 2,319 2,323 544,700
2014/04/03 2,353 2,355 2,316 2,320 1,478,100
2014/04/02 2,350 2,397 2,338 2,370 1,299,700
2014/04/01 2,340 2,360 2,317 2,359 1,525,300
2014/03/31 2,294 2,326 2,272 2,317 1,503,700
2014/03/28 2,181 2,246 2,157 2,242 899,200
2014/03/27 2,186 2,221 2,160 2,212 914,700
2014/03/26 2,232 2,280 2,213 2,238 1,593,500
2014/03/25 2,127 2,193 2,122 2,169 1,260,900
2014/03/24 2,114 2,220 2,100 2,177 1,611,500
2014/03/20 2,150 2,184 2,130 2,130 1,775,400
2014/03/19 2,124 2,173 2,102 2,140 1,607,700
2014/03/18 2,143 2,155 2,095 2,101 797,600
2014/03/17 2,087 2,123 2,062 2,081 808,600
2014/03/14 2,173 2,186 2,116 2,121 1,620,000
2014/03/13 2,254 2,300 2,242 2,250 801,000
2014/03/12 2,250 2,280 2,243 2,251 971,700
2014/03/11 2,253 2,304 2,250 2,279 1,015,300
2014/03/10 2,220 2,255 2,215 2,254 1,119,500
2014/03/07 2,253 2,280 2,211 2,225 1,448,600
2014/03/06 2,194 2,271 2,191 2,255 1,014,800
2014/03/05 2,208 2,251 2,195 2,202 1,496,700
2014/03/04 2,204 2,256 2,204 2,234 1,065,400
2014/03/03 2,288 2,310 2,238 2,254 1,017,200
2014/02/28 2,303 2,336 2,281 2,331 1,003,400
2014/02/27 2,290 2,328 2,277 2,310 1,753,700
2014/02/26 2,340 2,370 2,325 2,326 912,400
2014/02/25 2,357 2,401 2,357 2,382 611,500
2014/02/24 2,349 2,360 2,306 2,341 1,277,600
2014/02/21 2,345 2,360 2,325 2,357 1,228,300
2014/02/20 2,372 2,387 2,315 2,318 1,072,900
2014/02/19 2,398 2,400 2,352 2,364 1,348,900
2014/02/18 2,405 2,426 2,358 2,418 1,274,900
2014/02/17 2,298 2,402 2,292 2,393 1,832,800
2014/02/14 2,322 2,350 2,272 2,278 1,609,500
2014/02/13 2,459 2,459 2,315 2,329 2,115,200
2014/02/12 2,300 2,371 2,298 2,359 2,234,700
2014/02/10 2,258 2,279 2,196 2,245 2,256,900
2014/02/07 2,180 2,206 2,146 2,206 1,409,800
2014/02/06 2,117 2,141 2,002 2,110 1,269,400
2014/02/05 2,133 2,152 2,084 2,110 990,400
2014/02/04 2,148 2,168 2,089 2,089 1,238,800
2014/02/03 2,234 2,257 2,214 2,220 577,300
2014/01/31 2,287 2,298 2,251 2,265 710,800
2014/01/30 2,273 2,295 2,249 2,267 779,300
2014/01/29 2,336 2,349 2,321 2,345 440,300
2014/01/28 2,331 2,340 2,298 2,299 796,800
2014/01/27 2,310 2,339 2,303 2,304 838,500
2014/01/24 2,356 2,399 2,343 2,383 1,578,200
2014/01/23 2,386 2,449 2,378 2,428 1,607,800
2014/01/22 2,400 2,400 2,326 2,367 4,963,000
2014/01/21 2,408 2,435 2,321 2,353 3,925,800
2014/01/20 2,525 2,545 2,461 2,471 891,800
2014/01/17 2,540 2,556 2,525 2,526 667,000
2014/01/16 2,575 2,691 2,545 2,585 1,292,800
2014/01/15 2,551 2,594 2,546 2,575 643,700
2014/01/14 2,425 2,517 2,398 2,482 1,381,400
2014/01/10 2,566 2,620 2,551 2,606 1,141,400
2014/01/09 2,602 2,617 2,561 2,573 1,009,300
2014/01/08 2,571 2,645 2,571 2,645 735,300
2014/01/07 2,578 2,594 2,563 2,570 602,300
2014/01/06 2,624 2,650 2,575 2,587 566,200

このページの先頭へ