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
2022/12/30 2,512 2,547 2,512 2,515 451,500
2022/12/29 2,480 2,502 2,460 2,501 429,300
2022/12/28 2,511 2,524 2,502 2,512 483,600
2022/12/27 2,555 2,559 2,508 2,515 394,700
2022/12/26 2,527 2,540 2,517 2,535 357,300
2022/12/23 2,500 2,526 2,481 2,515 518,800
2022/12/22 2,558 2,567 2,525 2,534 443,100
2022/12/21 2,579 2,587 2,538 2,547 608,600
2022/12/20 2,645 2,658 2,553 2,581 767,600
2022/12/19 2,622 2,632 2,612 2,624 265,900
2022/12/16 2,620 2,650 2,616 2,636 751,700
2022/12/15 2,656 2,680 2,649 2,663 381,500
2022/12/14 2,683 2,689 2,660 2,669 281,900
2022/12/13 2,670 2,689 2,664 2,664 344,300
2022/12/12 2,646 2,660 2,627 2,658 266,300
2022/12/09 2,610 2,663 2,610 2,656 341,900
2022/12/08 2,635 2,637 2,588 2,609 377,600
2022/12/07 2,586 2,648 2,575 2,635 617,600
2022/12/06 2,615 2,640 2,602 2,611 436,600
2022/12/05 2,642 2,646 2,609 2,633 416,300
2022/12/02 2,674 2,684 2,629 2,641 580,400
2022/12/01 2,693 2,727 2,681 2,712 630,500
2022/11/30 2,663 2,681 2,654 2,669 790,700
2022/11/29 2,671 2,676 2,641 2,671 597,800
2022/11/28 2,737 2,740 2,715 2,732 499,600
2022/11/25 2,728 2,734 2,697 2,730 320,900
2022/11/24 2,734 2,750 2,721 2,728 511,500
2022/11/22 2,695 2,712 2,681 2,688 431,500
2022/11/21 2,695 2,707 2,675 2,689 276,600
2022/11/18 2,693 2,700 2,667 2,675 301,400
2022/11/17 2,665 2,707 2,663 2,692 502,900
2022/11/16 2,690 2,699 2,661 2,676 389,000
2022/11/15 2,658 2,695 2,646 2,690 474,500
2022/11/14 2,677 2,698 2,650 2,663 523,100
2022/11/11 2,640 2,677 2,620 2,665 674,600
2022/11/10 2,584 2,597 2,560 2,564 403,200
2022/11/09 2,598 2,635 2,595 2,604 651,000
2022/11/08 2,521 2,576 2,507 2,567 1,550,500
2022/11/07 2,575 2,630 2,564 2,618 1,003,300
2022/11/04 2,570 2,585 2,522 2,548 764,800
2022/11/02 2,590 2,603 2,571 2,589 603,900
2022/11/01 2,590 2,591 2,556 2,591 410,900
2022/10/31 2,575 2,602 2,558 2,598 851,700
2022/10/28 2,522 2,539 2,498 2,501 1,339,400
2022/10/27 2,525 2,554 2,513 2,549 523,600
2022/10/26 2,555 2,558 2,512 2,512 742,600
2022/10/25 2,539 2,564 2,529 2,555 477,000
2022/10/24 2,533 2,572 2,521 2,529 622,900
2022/10/21 2,508 2,525 2,484 2,485 613,300
2022/10/20 2,525 2,533 2,500 2,524 431,100
2022/10/19 2,525 2,557 2,522 2,542 621,600
2022/10/18 2,540 2,546 2,486 2,522 589,000
2022/10/17 2,416 2,504 2,403 2,498 1,673,000
2022/10/14 2,490 2,491 2,440 2,448 1,208,800
2022/10/13 2,453 2,472 2,440 2,444 888,300
2022/10/12 2,518 2,533 2,458 2,461 1,038,600
2022/10/11 2,528 2,549 2,497 2,513 825,200
2022/10/07 2,556 2,606 2,527 2,590 782,900
2022/10/06 2,622 2,650 2,618 2,632 497,600
2022/10/05 2,636 2,639 2,600 2,617 520,900
2022/10/04 2,601 2,620 2,569 2,591 814,100
2022/10/03 2,495 2,566 2,484 2,562 801,200
2022/09/30 2,561 2,569 2,476 2,496 613,800
2022/09/29 2,584 2,584 2,517 2,553 753,300
2022/09/28 2,577 2,604 2,503 2,537 855,100
2022/09/27 2,555 2,590 2,543 2,567 660,600
2022/09/26 2,530 2,541 2,513 2,522 832,500
2022/09/22 2,595 2,624 2,580 2,619 449,600
2022/09/21 2,620 2,645 2,616 2,627 335,700
2022/09/20 2,649 2,694 2,649 2,656 325,900
2022/09/16 2,630 2,644 2,605 2,619 434,500
2022/09/15 2,680 2,694 2,638 2,644 666,900
2022/09/14 2,688 2,720 2,667 2,683 924,600
2022/09/13 2,786 2,802 2,763 2,800 563,300
2022/09/12 2,808 2,834 2,792 2,794 459,100
2022/09/09 2,797 2,808 2,775 2,800 567,300
2022/09/08 2,792 2,818 2,759 2,814 508,500
2022/09/07 2,741 2,756 2,708 2,738 612,500
2022/09/06 2,759 2,792 2,737 2,767 381,800
2022/09/05 2,716 2,753 2,708 2,745 366,200
2022/09/02 2,770 2,770 2,734 2,744 507,300
2022/09/01 2,787 2,788 2,738 2,748 627,100
2022/08/31 2,795 2,879 2,792 2,853 634,000
2022/08/30 2,801 2,822 2,761 2,805 446,300
2022/08/29 2,740 2,789 2,728 2,781 470,200
2022/08/26 2,808 2,844 2,808 2,827 389,800
2022/08/25 2,831 2,835 2,795 2,799 276,500
2022/08/24 2,798 2,831 2,791 2,818 413,900
2022/08/23 2,763 2,814 2,755 2,787 307,800
2022/08/22 2,763 2,822 2,758 2,813 289,200
2022/08/19 2,843 2,850 2,808 2,820 333,000
2022/08/18 2,816 2,828 2,793 2,823 361,600
2022/08/17 2,880 2,880 2,848 2,866 542,400
2022/08/16 2,880 2,886 2,837 2,862 519,300
2022/08/15 2,878 2,897 2,858 2,897 496,100
2022/08/12 2,810 2,887 2,810 2,878 1,002,300
2022/08/10 2,800 2,818 2,667 2,767 1,202,300
2022/08/09 2,789 2,805 2,719 2,730 850,400
2022/08/08 2,768 2,803 2,755 2,792 417,400
2022/08/05 2,751 2,788 2,750 2,773 474,500
2022/08/04 2,764 2,775 2,737 2,753 581,600
2022/08/03 2,751 2,765 2,712 2,743 473,400
2022/08/02 2,790 2,796 2,720 2,720 849,100
2022/08/01 2,814 2,869 2,798 2,834 692,100
2022/07/29 2,860 2,883 2,795 2,800 1,528,700
2022/07/28 2,844 2,847 2,786 2,820 2,567,000
2022/07/27 2,727 2,810 2,707 2,800 848,500
2022/07/26 2,733 2,745 2,713 2,744 696,200
2022/07/25 2,751 2,760 2,711 2,721 964,900
2022/07/22 2,743 2,779 2,739 2,770 670,200
2022/07/21 2,776 2,776 2,712 2,747 826,700
2022/07/20 2,739 2,777 2,732 2,760 1,021,700
2022/07/19 2,612 2,676 2,604 2,661 852,800
2022/07/15 2,567 2,567 2,514 2,561 446,800
2022/07/14 2,530 2,577 2,513 2,557 471,700
2022/07/13 2,565 2,594 2,533 2,555 617,700
2022/07/12 2,647 2,647 2,532 2,543 1,073,500
2022/07/11 2,704 2,729 2,661 2,695 923,300
2022/07/08 2,618 2,696 2,613 2,675 1,312,900
2022/07/07 2,564 2,609 2,511 2,588 734,100
2022/07/06 2,561 2,579 2,530 2,531 530,100
2022/07/05 2,609 2,634 2,595 2,617 756,700
2022/07/04 2,558 2,568 2,504 2,559 757,900
2022/07/01 2,525 2,542 2,490 2,525 1,009,500
2022/06/30 2,588 2,590 2,513 2,547 701,800
2022/06/29 2,600 2,603 2,561 2,588 812,000
2022/06/28 2,622 2,649 2,595 2,648 473,700
2022/06/27 2,610 2,662 2,604 2,639 632,200
2022/06/24 2,485 2,565 2,470 2,565 813,400
2022/06/23 2,512 2,548 2,483 2,483 790,300
2022/06/22 2,597 2,599 2,520 2,533 599,200
2022/06/21 2,541 2,589 2,535 2,562 489,600
2022/06/20 2,585 2,600 2,482 2,491 787,000
2022/06/17 2,565 2,601 2,546 2,574 1,078,100
2022/06/16 2,733 2,754 2,676 2,683 440,600
2022/06/15 2,720 2,724 2,650 2,654 533,300
2022/06/14 2,671 2,726 2,645 2,722 734,100
2022/06/13 2,780 2,800 2,726 2,726 897,700
2022/06/10 2,900 2,922 2,854 2,871 651,100
2022/06/09 2,907 2,961 2,892 2,936 855,500
2022/06/08 2,883 2,938 2,866 2,933 964,800
2022/06/07 2,800 2,858 2,800 2,824 673,300
2022/06/06 2,717 2,785 2,706 2,783 575,900
2022/06/03 2,744 2,744 2,695 2,735 689,000
2022/06/02 2,687 2,714 2,669 2,706 494,900
2022/06/01 2,610 2,726 2,610 2,726 840,400
2022/05/31 2,701 2,709 2,640 2,640 1,114,800
2022/05/30 2,700 2,768 2,673 2,768 1,274,300
2022/05/27 2,608 2,639 2,599 2,634 684,200
2022/05/26 2,548 2,576 2,537 2,558 449,700
2022/05/25 2,590 2,590 2,528 2,530 771,900
2022/05/24 2,671 2,681 2,605 2,605 647,800
2022/05/23 2,659 2,683 2,641 2,655 398,000
2022/05/20 2,640 2,677 2,626 2,655 498,900
2022/05/19 2,567 2,639 2,567 2,627 756,700
2022/05/18 2,650 2,654 2,616 2,624 559,000
2022/05/17 2,590 2,611 2,556 2,604 582,700
2022/05/16 2,650 2,709 2,594 2,606 901,100
2022/05/13 2,521 2,626 2,516 2,593 853,700
2022/05/12 2,560 2,574 2,511 2,565 722,400
2022/05/11 2,585 2,604 2,572 2,585 593,600
2022/05/10 2,575 2,598 2,522 2,586 560,700
2022/05/09 2,616 2,621 2,589 2,610 484,600
2022/05/06 2,618 2,666 2,590 2,666 756,000
2022/05/02 2,571 2,640 2,560 2,617 779,300
2022/04/28 2,517 2,603 2,503 2,594 906,300
2022/04/27 2,450 2,468 2,406 2,454 1,281,700
2022/04/26 2,554 2,567 2,532 2,538 617,300
2022/04/25 2,527 2,547 2,494 2,518 836,400
2022/04/22 2,590 2,640 2,590 2,627 363,300
2022/04/21 2,594 2,670 2,582 2,656 302,300
2022/04/20 2,652 2,652 2,600 2,616 395,400
2022/04/19 2,607 2,633 2,601 2,622 447,700
2022/04/18 2,549 2,575 2,539 2,562 339,600
2022/04/15 2,571 2,612 2,546 2,583 346,000
2022/04/14 2,558 2,611 2,558 2,597 676,600
2022/04/13 2,545 2,565 2,527 2,565 543,600
2022/04/12 2,577 2,584 2,494 2,499 866,900
2022/04/11 2,558 2,616 2,557 2,613 926,300
2022/04/08 2,600 2,624 2,556 2,587 748,200
2022/04/07 2,610 2,620 2,580 2,581 811,300
2022/04/06 2,673 2,696 2,656 2,678 774,600
2022/04/05 2,775 2,785 2,711 2,722 607,000
2022/04/04 2,719 2,741 2,696 2,728 409,100
2022/04/01 2,680 2,720 2,645 2,709 855,000
2022/03/31 2,674 2,745 2,674 2,721 842,300
2022/03/30 2,745 2,755 2,678 2,701 672,400
2022/03/29 2,673 2,712 2,665 2,698 770,800
2022/03/28 2,670 2,675 2,586 2,626 859,700
2022/03/25 2,724 2,734 2,637 2,675 753,900
2022/03/24 2,615 2,708 2,592 2,705 572,000
2022/03/23 2,673 2,702 2,650 2,674 773,500
2022/03/22 2,638 2,676 2,624 2,634 816,100
2022/03/18 2,575 2,628 2,567 2,599 1,229,300
2022/03/17 2,550 2,571 2,518 2,562 1,019,500
2022/03/16 2,400 2,428 2,392 2,414 671,500
2022/03/15 2,403 2,435 2,377 2,381 848,000
2022/03/14 2,427 2,467 2,420 2,420 618,000
2022/03/11 2,372 2,408 2,362 2,398 859,600
2022/03/10 2,356 2,427 2,344 2,422 1,200,200
2022/03/09 2,217 2,299 2,195 2,266 1,254,500
2022/03/08 2,264 2,306 2,211 2,233 1,872,800
2022/03/07 2,383 2,394 2,289 2,314 1,537,200
2022/03/04 2,594 2,609 2,481 2,508 1,020,100
2022/03/03 2,677 2,680 2,599 2,624 542,800
2022/03/02 2,621 2,645 2,588 2,630 647,800
2022/03/01 2,655 2,674 2,625 2,665 677,800
2022/02/28 2,579 2,627 2,542 2,620 976,800
2022/02/25 2,540 2,573 2,512 2,557 984,600
2022/02/24 2,589 2,606 2,452 2,482 1,424,300
2022/02/22 2,621 2,650 2,593 2,639 1,098,000
2022/02/21 2,656 2,714 2,631 2,704 1,398,000
2022/02/18 2,756 2,771 2,646 2,706 2,331,500
2022/02/17 2,904 2,925 2,880 2,900 778,900
2022/02/16 2,805 2,923 2,805 2,920 1,463,800
2022/02/15 2,879 2,898 2,740 2,755 1,255,900
2022/02/14 2,898 2,901 2,801 2,882 1,325,000
2022/02/10 3,020 3,040 2,940 2,963 1,698,200
2022/02/09 2,837 2,907 2,815 2,907 1,117,600
2022/02/08 2,829 2,876 2,791 2,795 874,500
2022/02/07 2,829 2,836 2,778 2,819 1,092,400
2022/02/04 2,844 2,886 2,812 2,870 523,800
2022/02/03 2,857 2,876 2,828 2,860 598,800
2022/02/02 2,873 2,911 2,864 2,907 824,400
2022/02/01 2,870 2,938 2,850 2,853 1,120,900
2022/01/31 2,816 2,848 2,770 2,823 1,087,600
2022/01/28 2,800 2,868 2,766 2,856 717,100
2022/01/27 2,838 2,872 2,737 2,765 1,070,200
2022/01/26 2,794 2,825 2,723 2,793 980,900
2022/01/25 2,859 2,873 2,760 2,798 1,061,300
2022/01/24 2,793 2,877 2,790 2,865 980,500
2022/01/21 2,753 2,828 2,707 2,825 1,004,300
2022/01/20 2,732 2,821 2,720 2,803 945,100
2022/01/19 2,810 2,861 2,746 2,756 1,009,100
2022/01/18 2,822 2,892 2,795 2,850 1,145,200
2022/01/17 2,915 2,929 2,836 2,851 1,199,400
2022/01/14 2,961 2,965 2,900 2,932 1,671,500
2022/01/13 3,030 3,035 3,000 3,010 854,100
2022/01/12 2,968 3,070 2,964 3,025 1,569,200
2022/01/11 2,906 2,989 2,900 2,946 1,456,100
2022/01/07 2,929 2,939 2,860 2,920 1,178,000
2022/01/06 2,924 2,950 2,889 2,892 1,231,500
2022/01/05 2,876 2,940 2,864 2,936 1,325,000
2022/01/04 2,794 2,831 2,752 2,826 756,100

このページの先頭へ