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
2016/12/30 2,568 2,596 2,546 2,586 384,500
2016/12/29 2,612 2,618 2,582 2,588 438,800
2016/12/28 2,580 2,645 2,579 2,640 505,500
2016/12/27 2,605 2,623 2,598 2,606 423,000
2016/12/26 2,660 2,665 2,607 2,610 589,600
2016/12/22 2,626 2,674 2,605 2,669 791,200
2016/12/21 2,632 2,657 2,631 2,641 536,400
2016/12/20 2,670 2,698 2,633 2,652 1,135,400
2016/12/19 2,640 2,648 2,612 2,620 563,200
2016/12/16 2,640 2,650 2,629 2,638 797,700
2016/12/15 2,594 2,643 2,592 2,613 999,000
2016/12/14 2,573 2,578 2,533 2,550 1,067,700
2016/12/13 2,552 2,577 2,514 2,574 1,346,500
2016/12/12 2,664 2,677 2,576 2,584 1,374,400
2016/12/09 2,649 2,666 2,593 2,648 1,270,800
2016/12/08 2,569 2,605 2,562 2,604 1,034,400
2016/12/07 2,529 2,560 2,511 2,519 1,164,500
2016/12/06 2,505 2,541 2,496 2,512 1,159,000
2016/12/05 2,458 2,488 2,450 2,480 940,700
2016/12/02 2,523 2,538 2,456 2,464 1,084,000
2016/12/01 2,513 2,568 2,497 2,524 1,142,200
2016/11/30 2,500 2,502 2,455 2,461 1,523,500
2016/11/29 2,469 2,512 2,469 2,490 1,078,100
2016/11/28 2,482 2,486 2,449 2,485 1,096,100
2016/11/25 2,474 2,525 2,467 2,495 1,313,900
2016/11/24 2,459 2,502 2,453 2,466 1,614,400
2016/11/22 2,485 2,500 2,472 2,492 880,700
2016/11/21 2,497 2,503 2,458 2,491 1,107,900
2016/11/18 2,509 2,510 2,463 2,495 1,662,500
2016/11/17 2,483 2,509 2,440 2,509 934,400
2016/11/16 2,539 2,545 2,482 2,484 1,202,900
2016/11/15 2,496 2,533 2,472 2,513 1,402,700
2016/11/14 2,400 2,500 2,396 2,496 2,060,200
2016/11/11 2,345 2,375 2,318 2,348 2,534,900
2016/11/10 2,280 2,290 2,182 2,233 1,539,700
2016/11/09 2,216 2,249 2,025 2,039 1,925,000
2016/11/08 2,200 2,200 2,168 2,184 688,300
2016/11/07 2,212 2,232 2,179 2,191 892,400
2016/11/04 2,169 2,174 2,134 2,162 699,300
2016/11/02 2,190 2,210 2,156 2,162 1,081,600
2016/11/01 2,239 2,259 2,226 2,240 1,520,300
2016/10/31 2,230 2,249 2,210 2,220 1,365,600
2016/10/28 2,195 2,203 2,176 2,183 1,660,000
2016/10/27 2,167 2,170 2,142 2,145 1,121,200
2016/10/26 2,174 2,188 2,143 2,173 1,036,800
2016/10/25 2,174 2,197 2,169 2,181 1,139,900
2016/10/24 2,141 2,151 2,119 2,149 989,500
2016/10/21 2,126 2,174 2,123 2,142 2,284,800
2016/10/20 2,069 2,105 2,049 2,076 2,377,700
2016/10/19 2,009 2,016 1,998 2,001 699,300
2016/10/18 2,012 2,018 1,992 2,015 680,100
2016/10/17 2,019 2,033 1,997 2,023 895,000
2016/10/14 2,027 2,048 2,001 2,019 828,400
2016/10/13 2,058 2,072 2,019 2,033 1,142,300
2016/10/12 2,040 2,059 2,036 2,044 737,800
2016/10/11 2,074 2,105 2,056 2,065 790,600
2016/10/07 2,057 2,079 2,047 2,056 740,900
2016/10/06 2,051 2,076 2,042 2,049 1,630,400
2016/10/05 2,025 2,042 2,022 2,031 1,346,900
2016/10/04 2,010 2,014 1,983 2,008 1,169,700
2016/10/03 2,005 2,005 1,962 1,982 938,000
2016/09/30 1,961 1,983 1,944 1,972 747,400
2016/09/29 1,987 2,004 1,979 1,995 1,012,100
2016/09/28 1,963 1,973 1,943 1,960 811,700
2016/09/27 1,930 1,993 1,921 1,986 1,388,200
2016/09/26 1,947 1,959 1,925 1,938 762,500
2016/09/23 1,959 1,969 1,921 1,943 854,800
2016/09/21 1,917 1,958 1,897 1,957 909,200
2016/09/20 1,903 1,936 1,903 1,925 601,000
2016/09/16 1,906 1,936 1,897 1,926 713,600
2016/09/15 1,915 1,931 1,892 1,900 525,100
2016/09/14 1,900 1,931 1,897 1,918 650,300
2016/09/13 1,906 1,925 1,905 1,918 583,200
2016/09/12 1,924 1,937 1,902 1,910 502,300
2016/09/09 1,941 1,983 1,941 1,960 842,100
2016/09/08 1,973 1,992 1,947 1,974 624,200
2016/09/07 1,930 1,949 1,917 1,938 822,300
2016/09/06 2,009 2,011 1,968 1,970 699,700
2016/09/05 2,021 2,037 2,003 2,007 1,153,900
2016/09/02 1,961 1,990 1,941 1,981 913,400
2016/09/01 2,000 2,007 1,966 1,975 1,227,900
2016/08/31 2,025 2,043 2,024 2,027 948,600
2016/08/30 1,985 2,017 1,972 2,006 853,400
2016/08/29 1,985 2,008 1,971 1,994 718,200
2016/08/26 1,931 1,931 1,901 1,912 540,100
2016/08/25 1,897 1,934 1,895 1,933 476,200
2016/08/24 1,965 1,977 1,900 1,909 901,600
2016/08/23 1,965 1,974 1,938 1,947 490,600
2016/08/22 2,007 2,022 1,965 1,980 733,900
2016/08/19 1,961 2,007 1,957 1,993 562,400
2016/08/18 1,975 1,993 1,950 1,957 714,300
2016/08/17 1,969 2,007 1,961 2,000 900,500
2016/08/16 1,974 2,008 1,968 1,974 727,000
2016/08/15 1,974 2,003 1,970 1,976 621,400
2016/08/12 1,930 2,024 1,923 2,000 1,792,900
2016/08/10 1,978 2,000 1,921 1,930 1,091,000
2016/08/09 2,027 2,035 1,990 2,028 715,000
2016/08/08 1,975 2,044 1,947 2,043 1,762,900
2016/08/05 1,946 1,953 1,916 1,922 1,014,100
2016/08/04 1,922 1,964 1,917 1,945 1,162,700
2016/08/03 1,939 1,957 1,906 1,910 754,300
2016/08/02 2,005 2,026 1,991 1,994 391,400
2016/08/01 2,012 2,051 1,995 2,029 436,500
2016/07/29 2,050 2,064 1,999 2,052 691,500
2016/07/28 2,067 2,085 2,049 2,069 578,900
2016/07/27 2,019 2,067 1,996 2,064 593,800
2016/07/26 2,038 2,038 1,965 1,973 772,200
2016/07/25 2,045 2,091 2,032 2,047 775,700
2016/07/22 2,005 2,067 1,999 2,033 766,800
2016/07/21 2,049 2,085 2,040 2,055 1,090,900
2016/07/20 1,952 1,995 1,946 1,988 860,100
2016/07/19 1,960 1,973 1,928 1,961 744,500
2016/07/15 1,916 1,949 1,902 1,921 580,900
2016/07/14 1,887 1,929 1,880 1,912 732,900
2016/07/13 1,948 1,948 1,891 1,900 1,157,800
2016/07/12 1,829 1,867 1,821 1,842 820,200
2016/07/11 1,761 1,788 1,743 1,780 726,800
2016/07/08 1,715 1,734 1,688 1,691 865,900
2016/07/07 1,727 1,749 1,696 1,706 1,011,200
2016/07/06 1,702 1,709 1,673 1,687 739,800
2016/07/05 1,793 1,793 1,737 1,743 707,400
2016/07/04 1,737 1,809 1,737 1,795 1,145,300
2016/07/01 1,750 1,775 1,744 1,754 743,500
2016/06/30 1,758 1,782 1,733 1,733 1,148,100
2016/06/29 1,747 1,778 1,715 1,761 1,150,300
2016/06/28 1,676 1,727 1,644 1,719 1,558,100
2016/06/27 1,730 1,731 1,684 1,709 929,700
2016/06/24 1,877 1,886 1,712 1,720 1,431,900
2016/06/23 1,825 1,857 1,815 1,857 822,800
2016/06/22 1,842 1,860 1,823 1,840 817,600
2016/06/21 1,843 1,874 1,834 1,858 1,536,800
2016/06/20 1,908 1,937 1,893 1,933 829,700
2016/06/17 1,864 1,890 1,855 1,879 966,400
2016/06/16 1,931 1,939 1,851 1,860 1,280,900
2016/06/15 1,955 1,978 1,936 1,954 868,500
2016/06/14 1,980 1,994 1,940 1,957 597,800
2016/06/13 1,974 2,010 1,964 1,977 876,600
2016/06/10 2,055 2,068 2,011 2,033 817,800
2016/06/09 2,089 2,124 2,045 2,057 1,099,800
2016/06/08 2,029 2,105 2,029 2,093 1,391,500
2016/06/07 2,004 2,059 2,004 2,021 727,000
2016/06/06 1,950 1,997 1,950 1,992 542,900
2016/06/03 1,999 2,021 1,975 1,989 593,800
2016/06/02 2,033 2,054 1,996 1,996 852,600
2016/06/01 2,072 2,095 2,032 2,059 567,600
2016/05/31 2,066 2,106 2,059 2,097 599,400
2016/05/30 2,048 2,077 2,039 2,072 656,600
2016/05/27 2,020 2,027 1,995 2,022 490,800
2016/05/26 2,014 2,026 1,995 1,996 552,700
2016/05/25 1,996 1,999 1,972 1,985 552,100
2016/05/24 1,986 1,993 1,966 1,966 628,800
2016/05/23 1,985 2,007 1,945 2,001 1,000,500
2016/05/20 2,026 2,038 1,973 1,985 2,113,000
2016/05/19 2,125 2,139 2,023 2,046 1,163,700
2016/05/18 2,168 2,169 2,097 2,099 1,462,600
2016/05/17 2,182 2,207 2,154 2,170 689,100
2016/05/16 2,077 2,202 2,074 2,160 915,600
2016/05/13 2,127 2,149 2,084 2,097 1,212,300
2016/05/12 2,118 2,161 2,107 2,149 1,207,800
2016/05/11 2,150 2,191 2,142 2,161 853,100
2016/05/10 2,092 2,138 2,062 2,131 1,048,500
2016/05/09 2,151 2,154 2,085 2,092 896,300
2016/05/06 2,145 2,190 2,119 2,132 934,300
2016/05/02 2,080 2,120 2,069 2,108 1,146,100
2016/04/28 2,270 2,297 2,169 2,191 1,177,200
2016/04/27 2,302 2,305 2,250 2,272 1,349,100
2016/04/26 2,285 2,292 2,248 2,292 827,300
2016/04/25 2,262 2,281 2,212 2,270 875,600
2016/04/22 2,171 2,251 2,166 2,251 1,495,400
2016/04/21 2,279 2,279 2,177 2,197 2,401,500
2016/04/20 2,288 2,300 2,249 2,277 773,000
2016/04/19 2,240 2,286 2,229 2,270 1,022,600
2016/04/18 2,160 2,209 2,156 2,190 840,100
2016/04/15 2,254 2,287 2,235 2,260 1,040,500
2016/04/14 2,236 2,327 2,227 2,289 2,070,800
2016/04/13 2,139 2,199 2,139 2,187 1,143,600
2016/04/12 2,053 2,145 2,044 2,134 641,400
2016/04/11 2,067 2,072 2,016 2,065 912,800
2016/04/08 1,979 2,121 1,974 2,093 2,012,800
2016/04/07 1,968 2,023 1,959 2,004 1,076,000
2016/04/06 1,934 2,019 1,931 1,978 1,067,000
2016/04/05 1,966 1,990 1,941 1,946 1,411,600
2016/04/04 1,957 2,019 1,940 1,970 1,032,400
2016/04/01 2,071 2,073 1,955 1,962 751,400
2016/03/31 2,071 2,135 2,064 2,076 1,263,000
2016/03/30 2,071 2,104 2,049 2,076 624,000
2016/03/29 2,057 2,082 2,037 2,071 729,200
2016/03/28 2,048 2,090 2,043 2,090 1,030,500
2016/03/25 1,977 2,025 1,954 2,023 492,600
2016/03/24 2,004 2,015 1,959 1,968 704,600
2016/03/23 2,021 2,033 1,979 2,000 580,600
2016/03/22 2,029 2,070 1,999 2,029 854,700
2016/03/18 2,006 2,033 1,973 1,989 948,600
2016/03/17 2,053 2,074 2,009 2,024 736,700
2016/03/16 2,023 2,046 1,998 2,032 930,700
2016/03/15 2,084 2,095 2,047 2,062 1,132,900
2016/03/14 2,124 2,124 2,077 2,107 1,025,600
2016/03/11 2,089 2,102 2,036 2,095 1,157,100
2016/03/10 2,102 2,135 2,102 2,130 818,800
2016/03/09 2,070 2,078 2,021 2,076 979,900
2016/03/08 2,094 2,152 2,073 2,107 1,235,500
2016/03/07 2,071 2,104 2,063 2,094 728,400
2016/03/04 2,025 2,106 2,012 2,104 1,045,800
2016/03/03 2,005 2,071 2,001 2,054 888,300
2016/03/02 1,904 2,014 1,904 2,007 1,127,000
2016/03/01 1,883 1,912 1,838 1,876 1,337,200
2016/02/29 1,951 1,995 1,923 1,923 875,700
2016/02/26 1,911 1,943 1,911 1,928 911,200
2016/02/25 1,850 1,909 1,835 1,885 2,054,300
2016/02/24 1,927 1,944 1,886 1,926 795,900
2016/02/23 1,976 2,029 1,954 1,959 822,200
2016/02/22 1,948 1,994 1,931 1,969 628,500
2016/02/19 1,999 2,016 1,948 1,970 924,400
2016/02/18 2,021 2,063 2,003 2,029 1,220,000
2016/02/17 2,033 2,065 1,944 1,967 1,391,500
2016/02/16 1,955 2,056 1,942 2,033 1,487,100
2016/02/15 1,863 1,996 1,847 1,984 1,726,600
2016/02/12 1,819 1,849 1,771 1,791 3,016,900
2016/02/10 1,816 1,823 1,721 1,739 2,081,700
2016/02/09 1,812 1,820 1,771 1,793 1,981,200
2016/02/08 1,789 1,888 1,768 1,866 1,306,500
2016/02/05 1,794 1,827 1,777 1,809 1,594,300
2016/02/04 1,773 1,842 1,766 1,811 1,010,800
2016/02/03 1,805 1,820 1,770 1,784 1,878,500
2016/02/02 1,923 1,938 1,873 1,880 2,187,100
2016/02/01 1,925 1,963 1,912 1,952 1,509,800
2016/01/29 1,780 1,908 1,779 1,896 3,390,800
2016/01/28 2,020 2,039 1,977 1,977 1,050,100
2016/01/27 2,006 2,043 1,994 2,034 964,400
2016/01/26 1,998 2,004 1,951 1,953 839,100
2016/01/25 2,061 2,069 2,006 2,023 1,379,100
2016/01/22 2,020 2,044 1,998 2,039 1,525,700
2016/01/21 1,995 2,029 1,924 1,925 1,472,600
2016/01/20 2,092 2,096 1,964 1,973 1,668,700
2016/01/19 2,055 2,094 2,034 2,086 1,151,000
2016/01/18 2,047 2,080 2,010 2,063 2,687,800
2016/01/15 2,183 2,207 2,133 2,147 1,889,800
2016/01/14 2,150 2,177 2,093 2,139 2,060,000
2016/01/13 2,155 2,261 2,150 2,200 2,444,100
2016/01/12 2,047 2,098 2,026 2,078 2,400,100
2016/01/08 2,051 2,119 2,051 2,082 1,337,500
2016/01/07 2,151 2,162 2,067 2,067 1,584,900
2016/01/06 2,236 2,271 2,147 2,155 1,178,000
2016/01/05 2,222 2,275 2,212 2,223 1,240,600
2016/01/04 2,250 2,282 2,209 2,223 982,400

このページの先頭へ