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
2018/12/28 2,029 2,096 2,025 2,062 1,248,800
2018/12/27 2,145 2,153 2,046 2,059 1,422,000
2018/12/26 1,950 2,014 1,945 1,995 1,294,300
2018/12/25 1,965 2,019 1,965 1,982 1,625,400
2018/12/21 2,132 2,144 2,071 2,098 2,056,700
2018/12/20 2,241 2,247 2,138 2,159 1,663,400
2018/12/19 2,257 2,293 2,221 2,269 1,370,700
2018/12/18 2,245 2,313 2,222 2,283 1,605,200
2018/12/17 2,353 2,384 2,313 2,314 1,307,700
2018/12/14 2,403 2,403 2,303 2,341 1,285,300
2018/12/13 2,410 2,457 2,350 2,416 1,866,600
2018/12/12 2,338 2,398 2,320 2,373 1,036,500
2018/12/11 2,350 2,379 2,287 2,318 1,792,000
2018/12/10 2,381 2,418 2,329 2,400 994,400
2018/12/07 2,530 2,588 2,401 2,431 1,574,000
2018/12/06 2,546 2,546 2,445 2,471 1,465,900
2018/12/05 2,560 2,621 2,551 2,567 1,028,900
2018/12/04 2,706 2,715 2,615 2,629 1,337,700
2018/12/03 2,680 2,735 2,671 2,683 1,405,600
2018/11/30 2,582 2,635 2,579 2,601 1,529,000
2018/11/29 2,658 2,672 2,564 2,588 1,162,700
2018/11/28 2,536 2,626 2,517 2,613 1,793,400
2018/11/27 2,529 2,538 2,475 2,517 1,096,200
2018/11/26 2,438 2,514 2,419 2,512 1,086,900
2018/11/22 2,441 2,479 2,414 2,438 1,019,200
2018/11/21 2,384 2,475 2,381 2,463 1,339,400
2018/11/20 2,445 2,459 2,416 2,455 1,139,800
2018/11/19 2,401 2,514 2,401 2,499 1,004,000
2018/11/16 2,501 2,529 2,400 2,409 1,540,500
2018/11/15 2,489 2,546 2,462 2,506 1,190,700
2018/11/14 2,490 2,572 2,361 2,531 2,354,800
2018/11/13 2,472 2,527 2,420 2,502 1,714,300
2018/11/12 2,500 2,612 2,481 2,586 1,341,700
2018/11/09 2,632 2,634 2,516 2,523 1,761,800
2018/11/08 2,719 2,727 2,640 2,643 1,184,400
2018/11/07 2,709 2,717 2,587 2,603 1,670,200
2018/11/06 2,682 2,698 2,624 2,642 975,900
2018/11/05 2,680 2,711 2,637 2,653 1,495,600
2018/11/02 2,549 2,794 2,532 2,736 2,715,800
2018/11/01 2,496 2,552 2,480 2,524 1,468,800
2018/10/31 2,428 2,507 2,408 2,501 2,073,600
2018/10/30 2,246 2,379 2,245 2,368 1,673,000
2018/10/29 2,336 2,353 2,272 2,278 1,208,000
2018/10/26 2,347 2,362 2,242 2,278 1,150,800
2018/10/25 2,286 2,324 2,276 2,297 1,741,800
2018/10/24 2,475 2,482 2,396 2,406 1,328,300
2018/10/23 2,512 2,525 2,460 2,462 1,161,300
2018/10/22 2,488 2,570 2,466 2,558 1,005,700
2018/10/19 2,450 2,531 2,414 2,518 1,863,400
2018/10/18 2,593 2,601 2,513 2,515 1,594,500
2018/10/17 2,632 2,684 2,601 2,634 1,644,500
2018/10/16 2,532 2,560 2,506 2,556 1,169,000
2018/10/15 2,558 2,598 2,524 2,530 1,288,200
2018/10/12 2,471 2,583 2,460 2,579 2,098,800
2018/10/11 2,486 2,575 2,480 2,517 2,908,300
2018/10/10 2,712 2,720 2,621 2,668 1,789,400
2018/10/09 2,727 2,746 2,666 2,692 1,954,900
2018/10/05 2,860 2,872 2,822 2,827 1,444,600
2018/10/04 2,960 2,985 2,919 2,932 1,226,700
2018/10/03 2,980 2,988 2,923 2,933 920,300
2018/10/02 3,015 3,065 2,966 2,986 1,343,600
2018/10/01 2,899 2,978 2,887 2,966 1,123,400
2018/09/28 2,955 2,982 2,864 2,892 1,457,400
2018/09/27 2,991 2,991 2,883 2,888 1,533,800
2018/09/26 3,000 3,035 2,956 2,992 1,766,900
2018/09/25 3,080 3,085 2,996 3,035 1,724,300
2018/09/21 3,005 3,090 3,000 3,085 2,330,500
2018/09/20 2,950 2,999 2,935 2,953 1,822,200
2018/09/19 2,862 2,930 2,840 2,915 1,789,500
2018/09/18 2,736 2,838 2,688 2,787 1,430,400
2018/09/14 2,690 2,777 2,688 2,751 1,764,300
2018/09/13 2,633 2,707 2,630 2,633 1,187,500
2018/09/12 2,710 2,711 2,602 2,628 1,464,200
2018/09/11 2,710 2,740 2,695 2,711 767,500
2018/09/10 2,680 2,729 2,675 2,700 1,015,500
2018/09/07 2,742 2,747 2,662 2,691 2,029,600
2018/09/06 2,768 2,790 2,666 2,784 1,712,500
2018/09/05 2,906 2,909 2,826 2,868 1,403,900
2018/09/04 2,892 2,917 2,874 2,876 1,072,500
2018/09/03 2,975 2,984 2,865 2,876 947,100
2018/08/31 2,964 3,010 2,907 2,976 1,445,000
2018/08/30 3,015 3,055 3,000 3,025 1,486,200
2018/08/29 2,957 2,988 2,952 2,980 1,052,300
2018/08/28 2,975 2,991 2,940 2,951 969,100
2018/08/27 2,840 2,912 2,838 2,908 1,141,500
2018/08/24 2,886 2,886 2,816 2,832 831,200
2018/08/23 2,930 2,930 2,870 2,886 826,100
2018/08/22 2,842 2,932 2,838 2,906 1,265,600
2018/08/21 2,850 2,873 2,811 2,834 1,257,400
2018/08/20 2,887 2,910 2,845 2,860 895,300
2018/08/17 2,812 2,902 2,806 2,892 1,672,000
2018/08/16 2,731 2,817 2,682 2,774 2,092,300
2018/08/15 2,852 2,880 2,747 2,775 1,691,000
2018/08/14 2,872 2,898 2,838 2,864 827,600
2018/08/13 2,939 2,939 2,811 2,842 1,390,000
2018/08/10 3,005 3,205 2,955 2,974 3,326,600
2018/08/09 3,120 3,140 3,050 3,085 1,103,800
2018/08/08 3,005 3,110 2,990 3,065 1,098,600
2018/08/07 2,977 3,000 2,959 2,997 644,700
2018/08/06 3,010 3,025 2,978 2,979 583,100
2018/08/03 2,992 3,025 2,982 3,005 527,500
2018/08/02 3,040 3,075 2,975 2,992 866,500
2018/08/01 3,085 3,125 3,055 3,060 894,200
2018/07/31 3,005 3,045 2,993 3,025 746,900
2018/07/30 3,070 3,110 3,050 3,055 1,097,400
2018/07/27 2,977 3,110 2,969 3,090 1,904,600
2018/07/26 3,010 3,015 2,931 2,941 1,852,500
2018/07/25 2,924 2,997 2,924 2,992 1,520,100
2018/07/24 2,941 3,025 2,907 3,005 1,138,600
2018/07/23 2,957 2,983 2,938 2,952 1,320,700
2018/07/20 3,015 3,035 2,932 2,971 1,729,100
2018/07/19 2,968 3,100 2,968 3,035 1,496,000
2018/07/18 3,000 3,035 2,958 2,961 1,669,900
2018/07/17 3,050 3,085 2,924 2,969 3,424,800
2018/07/13 3,250 3,330 3,120 3,185 1,970,400
2018/07/12 3,155 3,245 3,100 3,210 1,222,200
2018/07/11 3,195 3,215 3,085 3,180 1,433,000
2018/07/10 3,200 3,270 3,160 3,230 1,077,200
2018/07/09 3,130 3,175 3,120 3,145 809,000
2018/07/06 3,060 3,140 3,055 3,115 1,288,300
2018/07/05 2,990 3,085 2,978 3,005 1,547,700
2018/07/04 3,170 3,190 2,998 3,010 1,771,300
2018/07/03 3,240 3,250 3,150 3,200 1,074,700
2018/07/02 3,175 3,260 3,170 3,180 948,900
2018/06/29 3,220 3,220 3,135 3,175 1,103,800
2018/06/28 3,235 3,250 3,170 3,230 958,700
2018/06/27 3,310 3,350 3,225 3,240 779,100
2018/06/26 3,240 3,330 3,220 3,310 1,040,800
2018/06/25 3,335 3,345 3,260 3,270 791,200
2018/06/22 3,290 3,370 3,260 3,335 922,300
2018/06/21 3,365 3,420 3,330 3,380 1,495,500
2018/06/20 3,325 3,365 3,180 3,355 2,000,700
2018/06/19 3,290 3,400 3,275 3,310 1,280,400
2018/06/18 3,380 3,425 3,295 3,330 2,171,900
2018/06/15 3,610 3,630 3,465 3,500 1,796,200
2018/06/14 3,620 3,670 3,600 3,600 1,014,800
2018/06/13 3,700 3,700 3,610 3,650 1,565,000
2018/06/12 3,830 3,835 3,705 3,705 1,199,600
2018/06/11 3,820 3,835 3,760 3,780 1,073,200
2018/06/08 3,885 3,895 3,810 3,835 1,182,800
2018/06/07 3,940 3,980 3,915 3,945 617,500
2018/06/06 4,040 4,050 3,920 3,930 809,900
2018/06/05 4,015 4,040 3,935 3,990 922,600
2018/06/04 3,945 3,990 3,925 3,965 988,800
2018/06/01 3,835 3,875 3,805 3,850 862,300
2018/05/31 3,890 3,895 3,840 3,870 1,122,400
2018/05/30 3,830 3,860 3,800 3,845 1,197,300
2018/05/29 3,945 3,945 3,880 3,930 975,400
2018/05/28 3,810 3,965 3,810 3,955 1,193,200
2018/05/25 3,810 3,880 3,790 3,840 1,342,900
2018/05/24 3,980 3,990 3,835 3,865 1,739,500
2018/05/23 4,140 4,150 4,030 4,045 1,044,800
2018/05/22 4,155 4,225 4,040 4,140 1,499,400
2018/05/21 4,000 4,170 4,000 4,145 2,330,400
2018/05/18 3,940 3,995 3,930 3,980 1,464,200
2018/05/17 3,825 3,920 3,815 3,885 1,530,900
2018/05/16 3,800 3,815 3,755 3,775 1,292,200
2018/05/15 3,860 3,910 3,770 3,815 3,122,800
2018/05/14 3,980 4,030 3,855 4,000 1,877,900
2018/05/11 3,830 3,980 3,830 3,930 1,775,100
2018/05/10 3,785 3,820 3,750 3,765 590,000
2018/05/09 3,875 3,880 3,775 3,785 1,079,700
2018/05/08 3,830 3,840 3,790 3,830 732,200
2018/05/07 3,770 3,845 3,745 3,815 1,039,400
2018/05/02 3,760 3,795 3,705 3,730 1,293,800
2018/05/01 3,815 3,875 3,740 3,765 1,407,500
2018/04/27 3,870 3,885 3,690 3,830 1,894,300
2018/04/26 3,940 3,960 3,920 3,935 858,800
2018/04/25 3,890 3,910 3,865 3,880 728,500
2018/04/24 3,945 3,950 3,905 3,940 723,400
2018/04/23 3,950 3,975 3,890 3,900 746,300
2018/04/20 3,895 3,940 3,855 3,925 852,900
2018/04/19 4,020 4,030 3,940 3,955 987,100
2018/04/18 3,915 4,010 3,885 3,995 1,073,300
2018/04/17 3,915 3,915 3,845 3,895 861,800
2018/04/16 4,000 4,010 3,875 3,930 1,427,700
2018/04/13 3,935 4,040 3,935 3,995 1,790,700
2018/04/12 3,900 3,950 3,835 3,885 1,495,200
2018/04/11 3,885 4,020 3,870 3,965 3,216,400
2018/04/10 3,660 3,890 3,600 3,855 3,319,200
2018/04/09 3,805 3,810 3,695 3,720 2,772,300
2018/04/06 3,950 3,980 3,860 3,875 2,451,900
2018/04/05 4,105 4,120 3,975 3,980 2,347,200
2018/04/04 4,245 4,245 4,015 4,060 1,858,900
2018/04/03 4,265 4,270 4,210 4,225 1,103,400
2018/04/02 4,385 4,395 4,335 4,335 672,700
2018/03/30 4,420 4,425 4,355 4,400 1,056,700
2018/03/29 4,385 4,395 4,290 4,325 859,500
2018/03/28 4,320 4,350 4,265 4,320 1,038,600
2018/03/27 4,425 4,430 4,365 4,390 1,482,800
2018/03/26 4,285 4,375 4,215 4,365 1,044,500
2018/03/23 4,450 4,455 4,325 4,335 1,516,300
2018/03/22 4,620 4,720 4,615 4,665 1,132,500
2018/03/20 4,675 4,690 4,545 4,570 1,144,600
2018/03/19 4,680 4,760 4,670 4,745 1,174,500
2018/03/16 4,750 4,780 4,705 4,715 1,039,800
2018/03/15 4,630 4,750 4,630 4,740 1,050,300
2018/03/14 4,760 4,795 4,710 4,730 1,132,600
2018/03/13 4,675 4,790 4,625 4,790 1,702,800
2018/03/12 4,695 4,735 4,645 4,720 945,400
2018/03/09 4,590 4,610 4,485 4,555 1,625,700
2018/03/08 4,490 4,585 4,480 4,535 1,203,800
2018/03/07 4,425 4,485 4,385 4,425 854,500
2018/03/06 4,480 4,570 4,450 4,495 868,300
2018/03/05 4,455 4,480 4,325 4,360 1,059,500
2018/03/02 4,400 4,470 4,400 4,435 1,100,100
2018/03/01 4,570 4,605 4,485 4,550 1,068,800
2018/02/28 4,765 4,805 4,675 4,680 893,100
2018/02/27 4,825 4,830 4,745 4,780 1,000,700
2018/02/26 4,755 4,815 4,710 4,755 946,900
2018/02/23 4,745 4,750 4,665 4,675 836,900
2018/02/22 4,695 4,775 4,650 4,710 1,400,300
2018/02/21 4,610 4,735 4,605 4,695 1,503,000
2018/02/20 4,640 4,660 4,525 4,595 1,098,800
2018/02/19 4,625 4,680 4,590 4,635 1,312,000
2018/02/16 4,685 4,740 4,470 4,505 2,983,500
2018/02/15 4,250 4,370 4,185 4,305 2,971,100
2018/02/14 4,005 4,090 3,885 3,980 1,794,000
2018/02/13 4,185 4,250 4,075 4,080 1,504,000
2018/02/09 4,070 4,125 4,025 4,115 1,133,100
2018/02/08 4,190 4,260 4,170 4,230 1,126,700
2018/02/07 4,335 4,350 4,185 4,185 1,204,000
2018/02/06 4,065 4,190 3,990 4,145 1,909,300
2018/02/05 4,410 4,480 4,390 4,415 890,100
2018/02/02 4,600 4,630 4,545 4,590 582,900
2018/02/01 4,555 4,650 4,540 4,645 694,400
2018/01/31 4,520 4,625 4,510 4,520 848,600
2018/01/30 4,680 4,685 4,530 4,560 945,100
2018/01/29 4,705 4,760 4,655 4,680 865,300
2018/01/26 4,615 4,655 4,575 4,635 983,800
2018/01/25 4,580 4,705 4,515 4,575 1,453,100
2018/01/24 4,670 4,770 4,640 4,710 1,384,900
2018/01/23 4,765 4,775 4,690 4,740 856,800
2018/01/22 4,745 4,760 4,665 4,760 837,800
2018/01/19 4,605 4,755 4,565 4,755 1,516,700
2018/01/18 4,750 4,770 4,560 4,570 1,574,400
2018/01/17 4,500 4,650 4,475 4,645 1,264,700
2018/01/16 4,410 4,580 4,410 4,570 1,026,400
2018/01/15 4,450 4,485 4,410 4,415 615,200
2018/01/12 4,405 4,420 4,345 4,395 840,900
2018/01/11 4,390 4,390 4,325 4,390 884,600
2018/01/10 4,400 4,430 4,340 4,420 1,115,400
2018/01/09 4,500 4,535 4,415 4,445 1,041,400
2018/01/05 4,440 4,475 4,400 4,455 740,200
2018/01/04 4,335 4,410 4,275 4,400 1,078,100

このページの先頭へ