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
2021/12/30 2,760 2,799 2,745 2,773 576,200
2021/12/29 2,795 2,835 2,743 2,773 933,400
2021/12/28 2,836 2,845 2,808 2,812 887,600
2021/12/27 2,803 2,824 2,785 2,820 716,200
2021/12/24 2,755 2,813 2,744 2,803 881,300
2021/12/23 2,690 2,743 2,690 2,743 632,000
2021/12/22 2,671 2,707 2,665 2,687 950,000
2021/12/21 2,621 2,693 2,599 2,672 1,054,200
2021/12/20 2,666 2,671 2,571 2,577 1,341,600
2021/12/17 2,734 2,757 2,684 2,687 1,513,300
2021/12/16 2,810 2,818 2,750 2,753 999,300
2021/12/15 2,743 2,783 2,740 2,761 933,400
2021/12/14 2,828 2,828 2,760 2,770 1,123,100
2021/12/13 2,761 2,850 2,761 2,850 1,301,500
2021/12/10 2,753 2,774 2,714 2,752 1,043,800
2021/12/09 2,756 2,790 2,746 2,771 969,200
2021/12/08 2,765 2,767 2,722 2,766 1,502,700
2021/12/07 2,712 2,760 2,693 2,755 1,296,100
2021/12/06 2,708 2,736 2,687 2,722 1,067,700
2021/12/03 2,617 2,697 2,594 2,697 1,306,700
2021/12/02 2,602 2,650 2,561 2,595 1,379,100
2021/12/01 2,661 2,689 2,618 2,650 2,279,900
2021/11/30 2,668 2,717 2,644 2,711 11,848,800
2021/11/29 2,580 2,676 2,576 2,635 2,194,300
2021/11/26 2,698 2,700 2,622 2,647 1,928,700
2021/11/25 2,721 2,759 2,705 2,743 1,436,200
2021/11/24 2,662 2,713 2,646 2,703 1,875,700
2021/11/22 2,698 2,718 2,643 2,712 1,800,500
2021/11/19 2,705 2,739 2,667 2,735 2,310,100
2021/11/18 2,596 2,715 2,570 2,698 2,975,500
2021/11/17 2,610 2,617 2,545 2,546 1,754,300
2021/11/16 2,551 2,628 2,543 2,608 1,773,900
2021/11/15 2,635 2,648 2,523 2,543 2,210,200
2021/11/12 2,593 2,642 2,576 2,607 3,921,900
2021/11/11 2,396 2,461 2,395 2,458 1,508,400
2021/11/10 2,355 2,436 2,351 2,400 1,100,500
2021/11/09 2,435 2,440 2,364 2,366 1,340,300
2021/11/08 2,476 2,477 2,419 2,434 1,053,900
2021/11/05 2,497 2,499 2,441 2,476 765,200
2021/11/04 2,497 2,499 2,458 2,497 893,000
2021/11/02 2,478 2,488 2,436 2,451 1,030,000
2021/11/01 2,493 2,514 2,465 2,508 849,900
2021/10/29 2,452 2,456 2,395 2,443 1,375,600
2021/10/28 2,491 2,495 2,438 2,453 1,488,900
2021/10/27 2,560 2,560 2,488 2,515 1,485,300
2021/10/26 2,610 2,620 2,586 2,593 812,500
2021/10/25 2,536 2,573 2,517 2,562 929,400
2021/10/22 2,531 2,617 2,511 2,586 1,532,300
2021/10/21 2,549 2,579 2,530 2,536 2,059,100
2021/10/20 2,548 2,572 2,524 2,532 1,468,900
2021/10/19 2,444 2,510 2,439 2,508 1,472,500
2021/10/18 2,456 2,465 2,429 2,440 791,600
2021/10/15 2,435 2,458 2,415 2,440 976,500
2021/10/14 2,351 2,388 2,349 2,385 1,009,300
2021/10/13 2,345 2,382 2,328 2,346 911,300
2021/10/12 2,403 2,430 2,344 2,352 1,319,300
2021/10/11 2,436 2,451 2,413 2,440 902,900
2021/10/08 2,463 2,494 2,441 2,441 1,537,100
2021/10/07 2,352 2,421 2,344 2,400 1,532,800
2021/10/06 2,380 2,422 2,314 2,343 1,418,700
2021/10/05 2,356 2,376 2,301 2,334 1,280,200
2021/10/04 2,462 2,462 2,393 2,394 1,430,900
2021/10/01 2,411 2,455 2,393 2,412 1,317,600
2021/09/30 2,507 2,520 2,471 2,475 1,181,700
2021/09/29 2,500 2,515 2,479 2,515 1,270,100
2021/09/28 2,557 2,572 2,519 2,563 1,105,000
2021/09/27 2,601 2,618 2,543 2,547 1,292,700
2021/09/24 2,633 2,633 2,572 2,579 1,205,300
2021/09/22 2,599 2,599 2,518 2,533 866,800
2021/09/21 2,552 2,605 2,533 2,587 1,243,300
2021/09/17 2,647 2,690 2,621 2,686 1,785,700
2021/09/16 2,757 2,761 2,651 2,662 1,343,900
2021/09/15 2,780 2,797 2,708 2,737 1,542,000
2021/09/14 2,797 2,834 2,788 2,813 1,535,600
2021/09/13 2,751 2,802 2,747 2,799 1,073,600
2021/09/10 2,767 2,786 2,740 2,773 953,500
2021/09/09 2,764 2,790 2,745 2,755 989,000
2021/09/08 2,789 2,814 2,766 2,803 1,615,500
2021/09/07 2,730 2,759 2,709 2,748 1,218,900
2021/09/06 2,706 2,713 2,674 2,704 1,305,500
2021/09/03 2,579 2,650 2,575 2,641 1,248,500
2021/09/02 2,626 2,640 2,598 2,629 1,202,800
2021/09/01 2,564 2,612 2,564 2,598 859,700
2021/08/31 2,490 2,571 2,486 2,553 1,009,600
2021/08/30 2,541 2,560 2,525 2,530 1,446,700
2021/08/27 2,540 2,556 2,510 2,520 955,100
2021/08/26 2,571 2,619 2,552 2,556 943,400
2021/08/25 2,563 2,596 2,550 2,560 1,340,400
2021/08/24 2,508 2,567 2,502 2,534 1,700,000
2021/08/23 2,436 2,505 2,425 2,499 1,591,700
2021/08/20 2,453 2,489 2,383 2,385 1,750,900
2021/08/19 2,458 2,550 2,455 2,484 1,806,100
2021/08/18 2,631 2,647 2,581 2,599 1,579,300
2021/08/17 2,777 2,788 2,650 2,655 1,456,400
2021/08/16 2,809 2,809 2,739 2,761 1,245,100
2021/08/13 2,770 2,805 2,763 2,789 1,453,300
2021/08/12 2,740 2,812 2,732 2,787 1,877,400
2021/08/11 2,748 2,748 2,643 2,716 3,390,700
2021/08/10 2,872 2,888 2,732 2,754 3,861,900
2021/08/06 2,865 2,900 2,744 2,784 4,242,800
2021/08/05 3,200 3,235 3,165 3,220 785,900
2021/08/04 3,200 3,255 3,195 3,215 796,900
2021/08/03 3,150 3,205 3,145 3,190 453,500
2021/08/02 3,160 3,200 3,130 3,175 627,600
2021/07/30 3,200 3,220 3,110 3,110 1,264,500
2021/07/29 3,195 3,245 3,195 3,220 1,572,600
2021/07/28 3,175 3,225 3,140 3,160 994,600
2021/07/27 3,295 3,315 3,230 3,245 587,100
2021/07/26 3,340 3,345 3,250 3,265 678,100
2021/07/21 3,305 3,325 3,230 3,235 529,200
2021/07/20 3,195 3,280 3,175 3,220 713,300
2021/07/19 3,300 3,320 3,230 3,245 851,600
2021/07/16 3,415 3,430 3,365 3,370 604,100
2021/07/15 3,470 3,480 3,405 3,420 811,300
2021/07/14 3,475 3,530 3,455 3,520 997,000
2021/07/13 3,425 3,500 3,425 3,480 1,155,000
2021/07/12 3,365 3,435 3,320 3,425 1,259,600
2021/07/09 3,180 3,240 3,135 3,230 1,297,900
2021/07/08 3,310 3,310 3,240 3,280 1,050,100
2021/07/07 3,270 3,290 3,250 3,280 713,200
2021/07/06 3,310 3,315 3,270 3,295 616,400
2021/07/05 3,315 3,330 3,295 3,305 344,700
2021/07/02 3,250 3,320 3,245 3,320 825,500
2021/07/01 3,280 3,320 3,270 3,310 579,300
2021/06/30 3,360 3,410 3,295 3,315 817,900
2021/06/29 3,295 3,325 3,230 3,325 966,500
2021/06/28 3,340 3,390 3,340 3,355 801,900
2021/06/25 3,350 3,365 3,310 3,355 638,800
2021/06/24 3,300 3,315 3,285 3,285 566,600
2021/06/23 3,310 3,355 3,290 3,295 518,600
2021/06/22 3,360 3,375 3,290 3,305 870,900
2021/06/21 3,360 3,365 3,245 3,245 1,208,100
2021/06/18 3,510 3,525 3,475 3,475 1,113,600
2021/06/17 3,490 3,525 3,460 3,505 1,068,100
2021/06/16 3,370 3,485 3,370 3,480 1,466,800
2021/06/15 3,265 3,325 3,260 3,280 1,021,500
2021/06/14 3,300 3,340 3,220 3,285 1,610,000
2021/06/11 3,370 3,380 3,290 3,320 1,149,200
2021/06/10 3,420 3,435 3,370 3,385 893,600
2021/06/09 3,510 3,525 3,450 3,455 586,500
2021/06/08 3,575 3,600 3,530 3,530 515,900
2021/06/07 3,685 3,690 3,595 3,610 541,400
2021/06/04 3,630 3,670 3,590 3,655 446,300
2021/06/03 3,580 3,660 3,575 3,610 551,700
2021/06/02 3,630 3,640 3,575 3,600 593,400
2021/06/01 3,575 3,610 3,525 3,605 509,500
2021/05/31 3,620 3,630 3,545 3,560 540,500
2021/05/28 3,635 3,695 3,625 3,645 766,600
2021/05/27 3,510 3,555 3,485 3,495 879,400
2021/05/26 3,470 3,550 3,455 3,510 658,200
2021/05/25 3,415 3,470 3,400 3,450 668,800
2021/05/24 3,390 3,440 3,380 3,395 485,500
2021/05/21 3,390 3,455 3,390 3,410 736,600
2021/05/20 3,360 3,390 3,315 3,350 792,500
2021/05/19 3,370 3,420 3,325 3,350 791,800
2021/05/18 3,370 3,485 3,350 3,470 1,069,400
2021/05/17 3,540 3,545 3,365 3,400 1,063,600
2021/05/14 3,700 3,720 3,535 3,535 1,533,700
2021/05/13 3,550 3,585 3,510 3,525 440,400
2021/05/12 3,730 3,745 3,565 3,600 673,200
2021/05/11 3,820 3,870 3,705 3,720 540,000
2021/05/10 3,865 3,905 3,860 3,875 363,100
2021/05/07 3,815 3,860 3,785 3,840 324,400
2021/05/06 3,820 3,845 3,785 3,785 534,600
2021/04/30 3,820 3,840 3,725 3,725 616,300
2021/04/28 3,760 3,845 3,755 3,805 530,800
2021/04/27 3,780 3,820 3,745 3,765 357,700
2021/04/26 3,765 3,825 3,765 3,800 475,700
2021/04/23 3,725 3,760 3,700 3,730 524,100
2021/04/22 3,700 3,775 3,645 3,770 758,100
2021/04/21 3,690 3,715 3,635 3,650 751,300
2021/04/20 3,810 3,815 3,745 3,810 534,300
2021/04/19 3,880 3,910 3,845 3,850 384,500
2021/04/16 3,870 3,925 3,845 3,885 510,900
2021/04/15 3,985 4,025 3,880 3,890 710,800
2021/04/14 3,950 4,010 3,920 3,990 545,700
2021/04/13 3,970 4,030 3,915 3,955 521,300
2021/04/12 4,050 4,060 3,930 3,970 477,900
2021/04/09 4,020 4,140 4,015 4,075 863,300
2021/04/08 3,905 4,015 3,885 4,015 480,300
2021/04/07 3,920 3,980 3,895 3,955 644,200
2021/04/06 4,020 4,045 3,800 3,880 864,000
2021/04/05 3,965 3,980 3,935 3,955 334,800
2021/04/02 3,890 3,940 3,880 3,940 440,700
2021/04/01 3,870 3,905 3,800 3,825 465,000
2021/03/31 3,865 3,880 3,825 3,830 647,300
2021/03/30 3,915 3,945 3,875 3,930 757,700
2021/03/29 3,910 3,910 3,810 3,845 701,500
2021/03/26 3,880 3,910 3,790 3,830 559,100
2021/03/25 3,760 3,810 3,720 3,790 741,400
2021/03/24 3,640 3,675 3,585 3,610 552,500
2021/03/23 3,790 3,830 3,665 3,675 649,800
2021/03/22 3,815 3,860 3,690 3,710 690,600
2021/03/19 3,760 3,835 3,760 3,835 1,026,200
2021/03/18 3,790 3,905 3,785 3,895 815,300
2021/03/17 3,725 3,750 3,655 3,720 718,500
2021/03/16 3,815 3,835 3,745 3,780 598,200
2021/03/15 3,805 3,830 3,765 3,795 543,900
2021/03/12 3,705 3,795 3,650 3,775 1,156,600
2021/03/11 3,575 3,645 3,550 3,635 736,300
2021/03/10 3,470 3,590 3,460 3,570 1,104,000
2021/03/09 3,510 3,510 3,390 3,430 433,800
2021/03/08 3,565 3,565 3,445 3,460 468,200
2021/03/05 3,455 3,495 3,405 3,495 396,500
2021/03/04 3,565 3,615 3,480 3,520 443,800
2021/03/03 3,560 3,620 3,540 3,620 544,900
2021/03/02 3,560 3,610 3,525 3,555 638,900
2021/03/01 3,530 3,555 3,475 3,490 468,800
2021/02/26 3,490 3,545 3,430 3,435 783,100
2021/02/25 3,600 3,670 3,550 3,595 510,900
2021/02/24 3,580 3,610 3,530 3,530 549,100
2021/02/22 3,680 3,700 3,615 3,640 370,500
2021/02/19 3,590 3,630 3,510 3,580 655,900
2021/02/18 3,750 3,785 3,640 3,660 389,300
2021/02/17 3,870 3,875 3,730 3,750 689,600
2021/02/16 3,845 3,895 3,830 3,875 608,500
2021/02/15 3,750 3,860 3,745 3,850 913,700
2021/02/12 3,725 3,770 3,630 3,700 799,700
2021/02/10 3,730 3,795 3,625 3,685 1,418,600
2021/02/09 3,605 3,610 3,505 3,550 859,800
2021/02/08 3,495 3,570 3,470 3,545 856,700
2021/02/05 3,505 3,530 3,460 3,490 375,900
2021/02/04 3,520 3,520 3,440 3,470 439,700
2021/02/03 3,485 3,570 3,475 3,535 613,100
2021/02/02 3,455 3,485 3,400 3,435 475,300
2021/02/01 3,325 3,435 3,325 3,420 585,400
2021/01/29 3,495 3,500 3,305 3,320 1,099,500
2021/01/28 3,480 3,540 3,470 3,515 1,006,300
2021/01/27 3,570 3,610 3,555 3,560 544,400
2021/01/26 3,605 3,660 3,575 3,575 435,700
2021/01/25 3,565 3,665 3,565 3,660 444,500
2021/01/22 3,625 3,630 3,560 3,570 452,700
2021/01/21 3,555 3,705 3,545 3,660 949,600
2021/01/20 3,530 3,540 3,480 3,510 601,500
2021/01/19 3,515 3,565 3,505 3,530 721,200
2021/01/18 3,520 3,570 3,490 3,510 745,200
2021/01/15 3,700 3,730 3,625 3,635 589,900
2021/01/14 3,765 3,780 3,690 3,710 676,100
2021/01/13 3,755 3,820 3,735 3,750 685,200
2021/01/12 3,755 3,755 3,625 3,660 800,800
2021/01/08 3,615 3,685 3,605 3,685 668,900
2021/01/07 3,515 3,635 3,500 3,580 878,200
2021/01/06 3,400 3,480 3,395 3,450 819,100
2021/01/05 3,420 3,475 3,405 3,430 817,100
2021/01/04 3,400 3,405 3,245 3,335 504,400

このページの先頭へ