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
2015/12/30 2,285 2,308 2,256 2,258 816,100
2015/12/29 2,228 2,257 2,201 2,252 805,900
2015/12/28 2,167 2,242 2,167 2,219 603,600
2015/12/25 2,190 2,217 2,139 2,152 629,200
2015/12/24 2,219 2,242 2,177 2,189 697,100
2015/12/22 2,200 2,200 2,160 2,184 574,600
2015/12/21 2,185 2,204 2,156 2,199 1,138,600
2015/12/18 2,226 2,266 2,182 2,185 1,730,800
2015/12/17 2,287 2,311 2,220 2,234 1,513,200
2015/12/16 2,256 2,259 2,218 2,242 1,004,400
2015/12/15 2,276 2,293 2,209 2,209 1,609,300
2015/12/14 2,300 2,304 2,255 2,287 1,249,800
2015/12/11 2,341 2,381 2,334 2,381 974,600
2015/12/10 2,358 2,374 2,324 2,356 1,064,900
2015/12/09 2,410 2,435 2,402 2,408 758,400
2015/12/08 2,485 2,491 2,404 2,424 1,025,900
2015/12/07 2,395 2,497 2,390 2,476 1,468,400
2015/12/04 2,427 2,463 2,403 2,437 1,245,700
2015/12/03 2,488 2,492 2,460 2,481 912,000
2015/12/02 2,545 2,545 2,484 2,496 1,151,000
2015/12/01 2,479 2,538 2,469 2,532 1,686,300
2015/11/30 2,410 2,454 2,410 2,454 1,871,400
2015/11/27 2,376 2,418 2,365 2,392 1,080,800
2015/11/26 2,325 2,370 2,325 2,363 604,700
2015/11/25 2,342 2,353 2,319 2,342 723,400
2015/11/24 2,385 2,385 2,323 2,345 1,358,400
2015/11/20 2,321 2,375 2,292 2,375 1,546,000
2015/11/19 2,325 2,353 2,313 2,329 2,786,600
2015/11/18 2,262 2,275 2,210 2,225 1,400,300
2015/11/17 2,220 2,262 2,220 2,239 1,783,100
2015/11/16 2,134 2,203 2,131 2,196 2,512,700
2015/11/13 2,210 2,229 2,158 2,212 4,315,300
2015/11/12 2,338 2,420 2,316 2,408 1,325,800
2015/11/11 2,369 2,373 2,295 2,338 1,336,300
2015/11/10 2,342 2,382 2,335 2,375 828,300
2015/11/09 2,355 2,385 2,335 2,385 1,080,600
2015/11/06 2,311 2,346 2,287 2,341 968,000
2015/11/05 2,287 2,323 2,273 2,280 752,100
2015/11/04 2,276 2,322 2,273 2,291 1,231,200
2015/11/02 2,258 2,285 2,236 2,245 749,400
2015/10/30 2,280 2,301 2,251 2,297 934,200
2015/10/29 2,271 2,305 2,258 2,298 1,284,000
2015/10/28 2,225 2,235 2,170 2,235 1,337,000
2015/10/27 2,308 2,315 2,242 2,252 1,111,300
2015/10/26 2,345 2,364 2,316 2,323 1,048,600
2015/10/23 2,268 2,315 2,268 2,295 1,535,300
2015/10/22 2,135 2,265 2,124 2,234 3,331,900
2015/10/21 2,014 2,173 2,014 2,167 2,139,100
2015/10/20 1,991 2,016 1,977 2,013 1,481,600
2015/10/19 2,098 2,102 1,998 2,006 1,838,700
2015/10/16 2,101 2,134 2,083 2,134 1,151,000
2015/10/15 2,058 2,093 2,032 2,070 1,140,600
2015/10/14 2,124 2,156 2,048 2,058 1,335,800
2015/10/13 2,204 2,205 2,138 2,168 1,696,900
2015/10/09 2,161 2,213 2,156 2,213 1,269,100
2015/10/08 2,120 2,184 2,112 2,131 1,772,900
2015/10/07 2,050 2,125 2,048 2,111 1,656,500
2015/10/06 2,043 2,052 2,020 2,025 1,081,200
2015/10/05 1,942 2,006 1,931 1,999 726,900
2015/10/02 1,943 1,943 1,890 1,914 901,300
2015/10/01 1,913 1,978 1,901 1,955 912,000
2015/09/30 1,880 1,913 1,866 1,894 1,338,700
2015/09/29 1,880 1,880 1,821 1,823 1,225,900
2015/09/28 1,957 1,973 1,911 1,920 881,100
2015/09/25 1,992 1,993 1,930 1,967 1,278,700
2015/09/24 2,061 2,079 1,974 1,980 2,079,100
2015/09/18 2,088 2,098 2,061 2,080 1,001,700
2015/09/17 2,070 2,128 2,057 2,112 1,400,600
2015/09/16 1,999 2,053 1,993 2,027 1,125,000
2015/09/15 1,980 2,017 1,969 1,969 1,107,200
2015/09/14 2,019 2,023 1,950 1,963 1,253,600
2015/09/11 2,038 2,042 2,003 2,017 1,248,800
2015/09/10 2,086 2,088 1,988 2,012 2,743,700
2015/09/09 2,093 2,120 2,066 2,120 1,586,500
2015/09/08 2,024 2,110 2,012 2,058 1,458,900
2015/09/07 1,954 2,064 1,948 2,027 1,593,800
2015/09/04 2,007 2,025 1,958 1,988 1,614,600
2015/09/03 2,018 2,044 2,008 2,009 928,600
2015/09/02 2,010 2,042 1,987 2,006 1,343,600
2015/09/01 2,095 2,104 2,055 2,055 1,279,500
2015/08/31 2,143 2,154 2,072 2,109 1,252,600
2015/08/28 2,092 2,165 2,088 2,154 1,114,600
2015/08/27 2,143 2,160 2,036 2,047 1,288,400
2015/08/26 2,032 2,144 2,017 2,106 1,503,100
2015/08/25 2,007 2,140 1,980 2,036 1,448,600
2015/08/24 2,073 2,108 2,060 2,071 1,473,700
2015/08/21 2,082 2,145 2,081 2,123 920,000
2015/08/20 2,197 2,200 2,145 2,147 1,013,700
2015/08/19 2,259 2,264 2,203 2,207 875,400
2015/08/18 2,217 2,257 2,217 2,242 649,100
2015/08/17 2,250 2,255 2,216 2,221 534,800
2015/08/14 2,236 2,263 2,220 2,244 930,800
2015/08/13 2,201 2,268 2,201 2,237 1,227,000
2015/08/12 2,266 2,281 2,211 2,231 1,450,700
2015/08/11 2,237 2,299 2,231 2,292 2,535,800
2015/08/10 2,266 2,300 2,231 2,244 2,822,200
2015/08/07 2,405 2,435 2,403 2,422 1,216,000
2015/08/06 2,379 2,455 2,376 2,455 1,177,100
2015/08/05 2,329 2,415 2,307 2,398 1,272,900
2015/08/04 2,348 2,352 2,301 2,352 1,335,500
2015/08/03 2,400 2,404 2,345 2,352 1,018,300
2015/07/31 2,367 2,404 2,350 2,404 971,200
2015/07/30 2,359 2,377 2,339 2,347 933,900
2015/07/29 2,390 2,390 2,323 2,337 1,707,400
2015/07/28 2,388 2,434 2,384 2,416 950,700
2015/07/27 2,381 2,440 2,376 2,415 1,246,700
2015/07/24 2,522 2,553 2,449 2,456 1,594,800
2015/07/23 2,634 2,635 2,538 2,543 1,264,600
2015/07/22 2,575 2,615 2,571 2,608 1,583,100
2015/07/21 2,560 2,573 2,531 2,573 1,090,000
2015/07/17 2,482 2,530 2,482 2,526 1,053,500
2015/07/16 2,519 2,519 2,461 2,480 1,143,100
2015/07/15 2,551 2,572 2,502 2,510 947,100
2015/07/14 2,514 2,567 2,503 2,513 1,294,400
2015/07/13 2,505 2,505 2,441 2,464 2,079,000
2015/07/10 2,508 2,532 2,471 2,485 1,000,300
2015/07/09 2,442 2,511 2,365 2,506 1,344,400
2015/07/08 2,565 2,574 2,505 2,515 1,451,000
2015/07/07 2,629 2,652 2,583 2,584 1,481,800
2015/07/06 2,611 2,647 2,591 2,598 981,900
2015/07/03 2,650 2,652 2,620 2,649 667,600
2015/07/02 2,647 2,693 2,636 2,663 1,056,700
2015/07/01 2,638 2,646 2,606 2,612 1,586,500
2015/06/30 2,641 2,655 2,623 2,646 1,072,200
2015/06/29 2,647 2,685 2,632 2,664 1,179,700
2015/06/26 2,713 2,731 2,676 2,712 974,200
2015/06/25 2,750 2,753 2,712 2,736 764,000
2015/06/24 2,784 2,784 2,724 2,755 998,100
2015/06/23 2,730 2,764 2,705 2,760 694,000
2015/06/22 2,708 2,728 2,698 2,713 621,800
2015/06/19 2,754 2,754 2,688 2,708 983,500
2015/06/18 2,746 2,746 2,705 2,707 693,700
2015/06/17 2,753 2,770 2,730 2,746 1,232,900
2015/06/16 2,800 2,820 2,751 2,753 1,256,400
2015/06/15 2,818 2,839 2,766 2,797 1,265,300
2015/06/12 2,766 2,824 2,752 2,819 2,559,200
2015/06/11 2,897 2,906 2,812 2,825 1,712,900
2015/06/10 2,887 2,930 2,882 2,888 1,227,800
2015/06/09 2,885 2,910 2,863 2,877 967,700
2015/06/08 2,937 2,940 2,887 2,900 1,320,300
2015/06/05 2,950 2,967 2,921 2,944 1,744,600
2015/06/04 3,015 3,040 2,999 3,025 592,900
2015/06/03 3,035 3,065 2,990 3,005 1,410,400
2015/06/02 2,950 2,991 2,925 2,983 1,696,100
2015/06/01 2,951 2,979 2,927 2,967 1,186,400
2015/05/29 2,965 3,010 2,951 2,999 1,444,100
2015/05/28 2,974 2,998 2,953 2,967 764,700
2015/05/27 2,934 2,969 2,920 2,969 552,600
2015/05/26 2,920 2,943 2,908 2,934 574,600
2015/05/25 2,944 2,955 2,907 2,923 630,900
2015/05/22 2,883 2,936 2,881 2,931 814,700
2015/05/21 2,887 2,924 2,862 2,883 1,119,000
2015/05/20 2,885 2,908 2,863 2,886 1,439,400
2015/05/19 2,901 2,908 2,851 2,882 1,580,000
2015/05/18 2,948 2,956 2,883 2,897 2,386,500
2015/05/15 3,095 3,130 2,965 3,010 1,864,900
2015/05/14 3,100 3,200 3,070 3,195 1,252,900
2015/05/13 3,010 3,090 3,005 3,090 698,700
2015/05/12 2,975 3,015 2,931 3,005 626,400
2015/05/11 2,990 3,005 2,931 2,992 547,800
2015/05/08 2,965 2,985 2,924 2,960 624,200
2015/05/07 2,938 2,995 2,921 2,987 761,200
2015/05/01 3,000 3,035 2,953 2,986 794,100
2015/04/30 3,025 3,090 3,015 3,040 855,700
2015/04/28 3,130 3,180 3,065 3,080 989,400
2015/04/27 3,100 3,100 3,030 3,085 494,600
2015/04/24 3,095 3,110 3,060 3,070 422,900
2015/04/23 3,110 3,135 3,060 3,080 633,900
2015/04/22 3,055 3,115 3,020 3,075 800,300
2015/04/21 3,075 3,090 3,055 3,070 631,200
2015/04/20 3,065 3,105 3,040 3,065 473,100
2015/04/17 3,175 3,180 3,080 3,090 539,200
2015/04/16 3,175 3,195 3,155 3,180 571,100
2015/04/15 3,150 3,185 3,135 3,160 458,700
2015/04/14 3,150 3,175 3,120 3,135 394,600
2015/04/13 3,130 3,185 3,115 3,175 499,400
2015/04/10 3,130 3,135 3,080 3,110 597,700
2015/04/09 3,160 3,180 3,135 3,150 592,300
2015/04/08 3,165 3,180 3,130 3,135 800,100
2015/04/07 3,135 3,160 3,100 3,135 633,500
2015/04/06 3,060 3,100 3,040 3,090 535,200
2015/04/03 3,035 3,090 3,035 3,085 479,900
2015/04/02 3,035 3,075 3,005 3,035 872,900
2015/04/01 3,035 3,050 2,978 2,982 874,000
2015/03/31 3,110 3,115 3,060 3,060 940,600
2015/03/30 3,085 3,085 3,015 3,065 772,700
2015/03/27 3,075 3,125 3,020 3,040 778,300
2015/03/26 3,125 3,155 3,050 3,065 1,275,900
2015/03/25 3,195 3,215 3,125 3,155 1,306,100
2015/03/24 3,250 3,255 3,210 3,240 927,100
2015/03/23 3,280 3,325 3,240 3,250 771,100
2015/03/20 3,210 3,245 3,200 3,235 709,800
2015/03/19 3,245 3,255 3,165 3,180 1,412,100
2015/03/18 3,205 3,290 3,190 3,290 1,303,000
2015/03/17 3,200 3,345 3,115 3,190 2,858,200
2015/03/16 3,030 3,160 3,030 3,140 1,563,400
2015/03/13 2,957 3,065 2,934 3,055 1,527,000
2015/03/12 2,930 2,959 2,906 2,934 865,000
2015/03/11 2,880 2,937 2,880 2,927 881,800
2015/03/10 2,880 2,915 2,870 2,882 574,400
2015/03/09 2,861 2,874 2,843 2,858 455,800
2015/03/06 2,830 2,869 2,830 2,866 581,500
2015/03/05 2,835 2,845 2,806 2,828 328,800
2015/03/04 2,838 2,845 2,793 2,835 528,200
2015/03/03 2,871 2,875 2,821 2,840 576,700
2015/03/02 2,873 2,894 2,834 2,838 654,000
2015/02/27 2,874 2,906 2,857 2,882 846,000
2015/02/26 2,834 2,870 2,823 2,861 844,700
2015/02/25 2,819 2,845 2,803 2,819 858,300
2015/02/24 2,771 2,820 2,769 2,803 1,026,300
2015/02/23 2,775 2,808 2,760 2,776 762,600
2015/02/20 2,769 2,770 2,736 2,759 573,500
2015/02/19 2,732 2,769 2,724 2,742 938,400
2015/02/18 2,684 2,747 2,674 2,737 1,344,200
2015/02/17 2,622 2,654 2,600 2,651 977,200
2015/02/16 2,687 2,693 2,641 2,647 1,033,700
2015/02/13 2,663 2,680 2,648 2,674 1,219,700
2015/02/12 2,692 2,694 2,636 2,671 2,314,000
2015/02/10 2,648 2,671 2,627 2,667 2,281,900
2015/02/09 2,649 2,705 2,613 2,698 2,174,100
2015/02/06 2,828 2,836 2,789 2,799 1,089,500
2015/02/05 2,828 2,843 2,782 2,799 715,100
2015/02/04 2,854 2,871 2,802 2,829 952,000
2015/02/03 2,856 2,896 2,809 2,820 617,500
2015/02/02 2,849 2,861 2,828 2,840 469,900
2015/01/30 2,891 2,923 2,865 2,890 706,700
2015/01/29 2,873 2,913 2,840 2,846 649,000
2015/01/28 2,856 2,901 2,850 2,894 498,100
2015/01/27 2,923 2,949 2,884 2,897 846,500
2015/01/26 2,808 2,868 2,798 2,865 310,100
2015/01/23 2,854 2,869 2,841 2,857 558,000
2015/01/22 2,793 2,807 2,736 2,806 1,009,300
2015/01/21 2,835 2,840 2,761 2,793 1,259,800
2015/01/20 2,815 2,857 2,810 2,847 1,073,000
2015/01/19 2,866 2,870 2,809 2,820 586,100
2015/01/16 2,771 2,842 2,771 2,834 854,200
2015/01/15 2,809 2,874 2,804 2,851 1,269,400
2015/01/14 2,811 2,852 2,793 2,802 662,700
2015/01/13 2,825 2,847 2,772 2,847 720,600
2015/01/09 2,870 2,911 2,870 2,885 957,100
2015/01/08 2,840 2,878 2,828 2,860 555,600
2015/01/07 2,802 2,828 2,793 2,817 526,500
2015/01/06 2,851 2,863 2,816 2,822 582,100
2015/01/05 2,900 2,953 2,883 2,927 414,600

このページの先頭へ