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
2019/12/30 3,000 3,005 2,952 2,968 486,300
2019/12/27 3,050 3,055 3,015 3,020 335,700
2019/12/26 3,025 3,045 3,015 3,030 351,200
2019/12/25 3,010 3,035 3,005 3,025 334,600
2019/12/24 3,025 3,065 3,025 3,040 485,500
2019/12/23 3,020 3,035 2,973 3,000 576,300
2019/12/20 2,995 3,030 2,965 2,988 1,070,800
2019/12/19 2,930 2,970 2,883 2,961 1,185,700
2019/12/18 3,080 3,080 2,931 2,936 1,232,100
2019/12/17 3,115 3,115 3,070 3,080 462,600
2019/12/16 3,070 3,095 3,045 3,085 724,100
2019/12/13 3,115 3,200 3,075 3,085 1,467,200
2019/12/12 2,958 2,981 2,941 2,952 592,300
2019/12/11 2,997 2,999 2,940 2,950 663,200
2019/12/10 3,005 3,010 2,974 3,000 665,400
2019/12/09 3,050 3,050 3,000 3,040 509,300
2019/12/06 3,000 3,045 2,974 2,985 566,200
2019/12/05 3,010 3,030 3,000 3,000 356,500
2019/12/04 3,025 3,025 2,970 2,976 1,025,900
2019/12/03 3,050 3,070 3,020 3,065 654,900
2019/12/02 3,095 3,140 3,085 3,120 353,600
2019/11/29 3,080 3,100 3,065 3,075 650,600
2019/11/28 3,105 3,135 3,070 3,090 471,500
2019/11/27 3,085 3,125 3,060 3,115 703,000
2019/11/26 3,060 3,110 3,060 3,065 1,038,600
2019/11/25 2,960 3,020 2,939 3,020 1,148,100
2019/11/22 2,905 3,020 2,901 2,974 1,391,200
2019/11/21 2,921 2,943 2,860 2,884 1,296,500
2019/11/20 2,958 2,988 2,919 2,933 975,000
2019/11/19 3,000 3,020 2,972 2,989 893,200
2019/11/18 3,055 3,075 3,020 3,040 725,700
2019/11/15 2,980 3,070 2,978 3,050 908,300
2019/11/14 3,000 3,130 2,980 3,010 1,626,400
2019/11/13 3,170 3,205 3,145 3,190 529,400
2019/11/12 3,160 3,195 3,140 3,170 605,400
2019/11/11 3,180 3,215 3,170 3,175 396,200
2019/11/08 3,220 3,225 3,165 3,180 732,200
2019/11/07 3,145 3,180 3,110 3,175 705,000
2019/11/06 3,235 3,255 3,155 3,170 488,500
2019/11/05 3,200 3,240 3,195 3,200 720,600
2019/11/01 3,090 3,145 3,060 3,135 553,200
2019/10/31 3,175 3,215 3,120 3,155 715,000
2019/10/30 3,300 3,305 3,170 3,200 894,200
2019/10/29 3,195 3,270 3,190 3,260 1,148,700
2019/10/28 3,100 3,175 3,085 3,155 976,100
2019/10/25 3,025 3,055 3,005 3,050 748,200
2019/10/24 2,959 3,010 2,958 2,990 917,200
2019/10/23 2,880 2,931 2,841 2,931 1,061,400
2019/10/21 2,903 2,911 2,876 2,876 721,000
2019/10/18 2,895 2,934 2,876 2,893 1,034,200
2019/10/17 2,894 2,909 2,871 2,894 535,200
2019/10/16 2,900 2,966 2,869 2,896 1,192,800
2019/10/15 2,828 2,869 2,816 2,843 1,078,100
2019/10/11 2,768 2,784 2,744 2,762 795,400
2019/10/10 2,725 2,771 2,701 2,755 756,700
2019/10/09 2,747 2,747 2,716 2,730 814,600
2019/10/08 2,770 2,804 2,763 2,797 773,900
2019/10/07 2,773 2,774 2,693 2,747 1,106,000
2019/10/04 2,782 2,812 2,766 2,770 865,800
2019/10/03 2,724 2,797 2,705 2,797 1,138,900
2019/10/02 2,846 2,849 2,765 2,791 1,239,400
2019/10/01 2,856 2,934 2,851 2,934 860,200
2019/09/30 2,844 2,875 2,810 2,833 1,056,000
2019/09/27 2,874 2,883 2,819 2,869 1,179,800
2019/09/26 2,875 2,919 2,830 2,836 985,700
2019/09/25 2,826 2,826 2,770 2,797 865,100
2019/09/24 2,806 2,875 2,803 2,855 861,500
2019/09/20 2,833 2,860 2,788 2,792 1,552,200
2019/09/19 2,899 2,928 2,867 2,870 891,100
2019/09/18 2,982 3,000 2,894 2,907 1,401,400
2019/09/17 2,839 2,904 2,825 2,884 954,000
2019/09/13 2,900 2,900 2,844 2,876 1,445,000
2019/09/12 2,928 2,935 2,864 2,907 1,600,000
2019/09/11 2,835 2,855 2,794 2,828 1,222,000
2019/09/10 2,753 2,800 2,753 2,800 1,387,800
2019/09/09 2,670 2,730 2,669 2,712 1,220,900
2019/09/06 2,652 2,674 2,634 2,651 1,121,100
2019/09/05 2,520 2,617 2,519 2,588 1,330,100
2019/09/04 2,454 2,475 2,428 2,473 517,900
2019/09/03 2,447 2,479 2,443 2,469 387,800
2019/09/02 2,485 2,495 2,427 2,448 585,900
2019/08/30 2,405 2,475 2,405 2,468 1,254,200
2019/08/29 2,359 2,374 2,337 2,355 668,900
2019/08/28 2,380 2,388 2,356 2,356 872,600
2019/08/27 2,403 2,447 2,403 2,414 601,800
2019/08/26 2,354 2,402 2,352 2,383 1,243,900
2019/08/23 2,470 2,497 2,466 2,484 980,800
2019/08/22 2,456 2,488 2,450 2,466 947,400
2019/08/21 2,405 2,449 2,381 2,443 1,091,800
2019/08/20 2,429 2,463 2,420 2,451 1,109,800
2019/08/19 2,450 2,465 2,415 2,415 1,110,500
2019/08/16 2,410 2,439 2,397 2,415 1,058,900
2019/08/15 2,348 2,428 2,338 2,423 1,320,800
2019/08/14 2,371 2,451 2,371 2,448 2,503,600
2019/08/13 2,266 2,314 2,241 2,310 1,932,900
2019/08/09 2,395 2,400 2,307 2,322 1,706,200
2019/08/08 2,420 2,490 2,373 2,382 2,182,400
2019/08/07 2,490 2,523 2,449 2,458 1,073,200
2019/08/06 2,399 2,507 2,375 2,499 1,400,100
2019/08/05 2,578 2,596 2,499 2,503 1,603,200
2019/08/02 2,663 2,700 2,610 2,623 1,960,300
2019/08/01 2,734 2,783 2,723 2,763 893,200
2019/07/31 2,797 2,835 2,774 2,774 883,900
2019/07/30 2,793 2,839 2,789 2,816 1,307,500
2019/07/29 2,829 2,829 2,764 2,783 1,033,700
2019/07/26 2,863 2,863 2,787 2,836 1,448,700
2019/07/25 2,887 2,902 2,864 2,893 1,001,800
2019/07/24 2,814 2,891 2,812 2,886 1,659,200
2019/07/23 2,688 2,799 2,684 2,778 1,766,200
2019/07/22 2,624 2,683 2,624 2,680 1,071,300
2019/07/19 2,540 2,620 2,539 2,602 704,700
2019/07/18 2,547 2,565 2,501 2,523 1,070,000
2019/07/17 2,580 2,613 2,577 2,590 800,200
2019/07/16 2,550 2,612 2,549 2,586 939,500
2019/07/12 2,575 2,592 2,540 2,547 1,418,000
2019/07/11 2,575 2,587 2,528 2,582 1,445,000
2019/07/10 2,604 2,606 2,568 2,599 1,069,000
2019/07/09 2,675 2,675 2,594 2,626 1,233,600
2019/07/08 2,689 2,699 2,664 2,685 872,500
2019/07/05 2,653 2,711 2,643 2,707 1,186,900
2019/07/04 2,628 2,630 2,601 2,628 632,400
2019/07/03 2,646 2,647 2,584 2,611 1,170,200
2019/07/02 2,698 2,699 2,656 2,690 957,800
2019/07/01 2,690 2,716 2,677 2,710 1,316,200
2019/06/28 2,553 2,577 2,534 2,575 1,052,900
2019/06/27 2,539 2,601 2,536 2,586 1,018,100
2019/06/26 2,463 2,512 2,444 2,489 915,800
2019/06/25 2,471 2,513 2,460 2,470 1,123,300
2019/06/24 2,535 2,552 2,520 2,530 644,100
2019/06/21 2,563 2,595 2,535 2,570 2,055,200
2019/06/20 2,524 2,545 2,473 2,540 755,800
2019/06/19 2,534 2,568 2,483 2,493 1,469,900
2019/06/18 2,427 2,447 2,399 2,413 1,191,400
2019/06/17 2,424 2,440 2,405 2,430 1,120,200
2019/06/14 2,440 2,451 2,422 2,437 987,900
2019/06/13 2,399 2,450 2,389 2,426 1,548,200
2019/06/12 2,427 2,475 2,406 2,433 899,600
2019/06/11 2,378 2,446 2,362 2,443 982,300
2019/06/10 2,388 2,410 2,361 2,382 1,373,000
2019/06/07 2,277 2,330 2,263 2,321 1,218,700
2019/06/06 2,284 2,305 2,248 2,258 1,424,100
2019/06/05 2,295 2,328 2,287 2,297 1,587,000
2019/06/04 2,161 2,221 2,156 2,210 1,171,400
2019/06/03 2,177 2,191 2,140 2,150 1,155,500
2019/05/31 2,232 2,266 2,218 2,227 1,170,800
2019/05/30 2,222 2,290 2,220 2,273 1,194,600
2019/05/29 2,248 2,263 2,223 2,233 983,200
2019/05/28 2,243 2,295 2,242 2,276 1,541,400
2019/05/27 2,274 2,299 2,243 2,250 889,600
2019/05/24 2,230 2,306 2,222 2,272 1,113,200
2019/05/23 2,307 2,327 2,270 2,280 1,291,100
2019/05/22 2,372 2,392 2,338 2,352 1,198,300
2019/05/21 2,314 2,336 2,244 2,316 2,090,700
2019/05/20 2,427 2,451 2,351 2,355 1,271,700
2019/05/17 2,503 2,534 2,440 2,450 1,447,000
2019/05/16 2,516 2,523 2,414 2,459 1,583,100
2019/05/15 2,603 2,678 2,501 2,550 2,254,600
2019/05/14 2,374 2,461 2,352 2,453 2,012,800
2019/05/13 2,500 2,517 2,434 2,456 2,144,300
2019/05/10 2,544 2,656 2,538 2,570 1,270,600
2019/05/09 2,578 2,614 2,533 2,539 1,557,100
2019/05/08 2,580 2,640 2,532 2,575 1,942,300
2019/05/07 2,806 2,807 2,632 2,651 2,357,900
2019/04/26 2,866 2,917 2,843 2,906 1,199,800
2019/04/25 2,906 2,952 2,869 2,940 909,900
2019/04/24 2,957 2,966 2,891 2,898 1,152,700
2019/04/23 3,000 3,005 2,909 2,932 1,111,700
2019/04/22 3,050 3,060 3,000 3,010 597,100
2019/04/19 3,070 3,080 3,030 3,075 688,000
2019/04/18 3,050 3,065 2,985 2,996 822,700
2019/04/17 3,050 3,090 3,010 3,040 1,222,000
2019/04/16 3,005 3,040 2,953 2,986 1,102,300
2019/04/15 3,010 3,050 2,986 3,030 1,728,400
2019/04/12 2,902 2,936 2,873 2,906 1,194,000
2019/04/11 2,919 2,949 2,894 2,922 1,314,700
2019/04/10 2,869 2,920 2,817 2,910 1,372,500
2019/04/09 2,870 2,925 2,810 2,909 3,225,000
2019/04/08 3,040 3,050 2,946 2,962 1,776,800
2019/04/05 2,990 3,045 2,983 3,030 976,500
2019/04/04 3,040 3,065 2,962 2,968 2,039,600
2019/04/03 2,945 3,015 2,942 2,994 1,729,800
2019/04/02 2,924 2,950 2,892 2,913 1,755,800
2019/04/01 2,818 2,906 2,794 2,841 2,161,400
2019/03/29 2,744 2,751 2,690 2,734 1,310,000
2019/03/28 2,726 2,728 2,682 2,717 1,018,000
2019/03/27 2,715 2,777 2,707 2,774 1,269,700
2019/03/26 2,741 2,775 2,707 2,765 1,175,400
2019/03/25 2,708 2,709 2,653 2,701 1,889,300
2019/03/22 2,779 2,859 2,778 2,858 2,144,800
2019/03/20 2,719 2,745 2,697 2,729 732,900
2019/03/19 2,725 2,754 2,691 2,732 1,357,800
2019/03/18 2,645 2,728 2,645 2,724 1,769,500
2019/03/15 2,585 2,671 2,584 2,642 2,213,200
2019/03/14 2,566 2,606 2,551 2,552 1,994,300
2019/03/13 2,578 2,585 2,524 2,540 1,771,000
2019/03/12 2,520 2,576 2,495 2,546 1,977,300
2019/03/11 2,457 2,481 2,417 2,446 1,500,600
2019/03/08 2,500 2,520 2,427 2,446 4,356,100
2019/03/07 2,642 2,679 2,574 2,593 3,390,700
2019/03/06 2,800 2,816 2,780 2,792 825,600
2019/03/05 2,837 2,849 2,774 2,819 1,483,900
2019/03/04 2,833 2,905 2,833 2,887 1,391,800
2019/03/01 2,786 2,848 2,778 2,795 1,854,100
2019/02/28 2,773 2,785 2,712 2,736 1,825,600
2019/02/27 2,771 2,820 2,754 2,799 1,779,200
2019/02/26 2,840 2,871 2,772 2,804 1,618,300
2019/02/25 2,854 2,880 2,838 2,858 1,267,300
2019/02/22 2,785 2,850 2,765 2,846 1,699,200
2019/02/21 2,874 2,891 2,813 2,818 2,010,100
2019/02/20 2,864 2,876 2,817 2,829 1,822,800
2019/02/19 2,822 2,900 2,792 2,861 2,033,400
2019/02/18 2,831 2,908 2,826 2,873 3,366,900
2019/02/15 2,732 2,750 2,658 2,720 4,086,400
2019/02/14 2,799 2,800 2,719 2,732 1,949,100
2019/02/13 2,700 2,782 2,662 2,754 2,304,900
2019/02/12 2,586 2,708 2,579 2,675 1,817,400
2019/02/08 2,609 2,618 2,492 2,536 2,362,600
2019/02/07 2,676 2,696 2,647 2,693 1,210,100
2019/02/06 2,682 2,703 2,645 2,675 1,272,900
2019/02/05 2,662 2,704 2,656 2,670 1,663,900
2019/02/04 2,626 2,663 2,621 2,655 1,885,900
2019/02/01 2,599 2,635 2,587 2,599 1,731,600
2019/01/31 2,560 2,600 2,537 2,577 1,998,800
2019/01/30 2,514 2,527 2,435 2,483 1,769,400
2019/01/29 2,520 2,520 2,404 2,464 2,359,700
2019/01/28 2,553 2,604 2,528 2,580 1,790,500
2019/01/25 2,451 2,555 2,440 2,542 3,374,200
2019/01/24 2,359 2,414 2,339 2,414 1,297,000
2019/01/23 2,328 2,395 2,305 2,360 1,472,600
2019/01/22 2,392 2,420 2,351 2,378 2,265,900
2019/01/21 2,381 2,409 2,357 2,397 1,811,400
2019/01/18 2,238 2,330 2,228 2,320 1,440,300
2019/01/17 2,280 2,317 2,238 2,254 1,237,900
2019/01/16 2,239 2,310 2,223 2,282 2,025,100
2019/01/15 2,139 2,244 2,129 2,239 1,686,600
2019/01/11 2,086 2,176 2,086 2,164 1,775,200
2019/01/10 2,081 2,100 2,052 2,066 1,522,300
2019/01/09 2,118 2,121 2,072 2,108 1,671,900
2019/01/08 2,081 2,141 2,069 2,117 1,365,300
2019/01/07 2,100 2,143 2,089 2,111 1,630,300
2019/01/04 1,990 2,022 1,926 2,020 1,493,400

このページの先頭へ