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 |
---|---|---|---|---|---|
2023/12/29 | 2,768 | 2,786 | 2,743 | 2,765 | 405,200 |
2023/12/28 | 2,755 | 2,792 | 2,754 | 2,789 | 293,100 |
2023/12/27 | 2,786 | 2,812 | 2,784 | 2,792 | 447,500 |
2023/12/26 | 2,728 | 2,770 | 2,728 | 2,760 | 515,100 |
2023/12/25 | 2,760 | 2,777 | 2,704 | 2,724 | 849,200 |
2023/12/22 | 2,796 | 2,796 | 2,736 | 2,740 | 665,600 |
2023/12/21 | 2,773 | 2,787 | 2,758 | 2,781 | 624,000 |
2023/12/20 | 2,839 | 2,861 | 2,830 | 2,837 | 390,700 |
2023/12/19 | 2,831 | 2,849 | 2,799 | 2,836 | 370,600 |
2023/12/18 | 2,830 | 2,850 | 2,790 | 2,846 | 595,200 |
2023/12/15 | 2,808 | 2,880 | 2,806 | 2,880 | 709,300 |
2023/12/14 | 2,821 | 2,850 | 2,768 | 2,792 | 429,600 |
2023/12/13 | 2,818 | 2,843 | 2,797 | 2,834 | 436,800 |
2023/12/12 | 2,832 | 2,864 | 2,814 | 2,825 | 584,700 |
2023/12/11 | 2,828 | 2,846 | 2,800 | 2,811 | 349,800 |
2023/12/08 | 2,851 | 2,854 | 2,761 | 2,781 | 693,400 |
2023/12/07 | 2,929 | 2,942 | 2,876 | 2,878 | 358,000 |
2023/12/06 | 2,916 | 2,952 | 2,910 | 2,950 | 328,400 |
2023/12/05 | 2,949 | 2,978 | 2,916 | 2,916 | 444,000 |
2023/12/04 | 2,955 | 2,976 | 2,929 | 2,944 | 318,200 |
2023/12/01 | 2,958 | 2,971 | 2,946 | 2,951 | 286,500 |
2023/11/30 | 2,901 | 2,966 | 2,901 | 2,954 | 486,400 |
2023/11/29 | 2,877 | 2,924 | 2,869 | 2,907 | 321,000 |
2023/11/28 | 2,913 | 2,915 | 2,878 | 2,913 | 558,000 |
2023/11/27 | 3,005 | 3,010 | 2,905 | 2,911 | 826,800 |
2023/11/24 | 3,015 | 3,036 | 2,976 | 2,980 | 317,500 |
2023/11/22 | 2,955 | 2,996 | 2,951 | 2,980 | 297,400 |
2023/11/21 | 2,950 | 2,990 | 2,934 | 2,977 | 440,000 |
2023/11/20 | 2,902 | 2,999 | 2,901 | 2,958 | 981,100 |
2023/11/17 | 2,911 | 2,931 | 2,892 | 2,930 | 468,600 |
2023/11/16 | 2,918 | 2,956 | 2,908 | 2,928 | 822,500 |
2023/11/15 | 2,925 | 2,939 | 2,891 | 2,916 | 1,024,000 |
2023/11/14 | 2,914 | 2,932 | 2,855 | 2,879 | 921,300 |
2023/11/13 | 2,856 | 2,954 | 2,851 | 2,895 | 1,677,600 |
2023/11/10 | 2,774 | 2,774 | 2,720 | 2,770 | 620,700 |
2023/11/09 | 2,765 | 2,789 | 2,739 | 2,770 | 545,200 |
2023/11/08 | 2,762 | 2,796 | 2,716 | 2,736 | 956,800 |
2023/11/07 | 2,867 | 2,871 | 2,795 | 2,797 | 690,700 |
2023/11/06 | 2,828 | 2,887 | 2,822 | 2,850 | 1,088,200 |
2023/11/02 | 2,769 | 2,770 | 2,732 | 2,768 | 703,400 |
2023/11/01 | 2,720 | 2,772 | 2,707 | 2,752 | 941,500 |
2023/10/31 | 2,689 | 2,700 | 2,630 | 2,670 | 974,900 |
2023/10/30 | 2,699 | 2,725 | 2,686 | 2,696 | 514,600 |
2023/10/27 | 2,701 | 2,731 | 2,692 | 2,731 | 423,700 |
2023/10/26 | 2,701 | 2,715 | 2,661 | 2,671 | 458,100 |
2023/10/25 | 2,750 | 2,756 | 2,713 | 2,719 | 389,700 |
2023/10/24 | 2,693 | 2,730 | 2,639 | 2,720 | 500,400 |
2023/10/23 | 2,709 | 2,716 | 2,685 | 2,704 | 360,000 |
2023/10/20 | 2,734 | 2,745 | 2,712 | 2,731 | 364,600 |
2023/10/19 | 2,737 | 2,769 | 2,723 | 2,750 | 439,600 |
2023/10/18 | 2,798 | 2,818 | 2,781 | 2,799 | 565,100 |
2023/10/17 | 2,805 | 2,852 | 2,787 | 2,796 | 525,200 |
2023/10/16 | 2,796 | 2,828 | 2,773 | 2,782 | 788,100 |
2023/10/13 | 2,819 | 2,839 | 2,807 | 2,825 | 704,800 |
2023/10/12 | 2,738 | 2,845 | 2,734 | 2,819 | 919,300 |
2023/10/11 | 2,720 | 2,731 | 2,697 | 2,714 | 489,200 |
2023/10/10 | 2,733 | 2,758 | 2,725 | 2,737 | 457,000 |
2023/10/06 | 2,685 | 2,705 | 2,665 | 2,693 | 684,000 |
2023/10/05 | 2,651 | 2,719 | 2,648 | 2,702 | 638,800 |
2023/10/04 | 2,647 | 2,675 | 2,628 | 2,660 | 793,000 |
2023/10/03 | 2,750 | 2,750 | 2,665 | 2,673 | 860,000 |
2023/10/02 | 2,767 | 2,808 | 2,749 | 2,754 | 721,500 |
2023/09/29 | 2,752 | 2,763 | 2,720 | 2,734 | 606,900 |
2023/09/28 | 2,747 | 2,775 | 2,719 | 2,745 | 520,900 |
2023/09/27 | 2,747 | 2,765 | 2,711 | 2,765 | 809,000 |
2023/09/26 | 2,745 | 2,794 | 2,739 | 2,772 | 1,069,500 |
2023/09/25 | 2,727 | 2,744 | 2,714 | 2,736 | 450,600 |
2023/09/22 | 2,667 | 2,717 | 2,664 | 2,697 | 590,900 |
2023/09/21 | 2,740 | 2,749 | 2,702 | 2,715 | 394,000 |
2023/09/20 | 2,749 | 2,782 | 2,739 | 2,760 | 774,500 |
2023/09/19 | 2,718 | 2,742 | 2,694 | 2,725 | 662,600 |
2023/09/15 | 2,728 | 2,740 | 2,709 | 2,726 | 940,800 |
2023/09/14 | 2,723 | 2,727 | 2,687 | 2,703 | 486,800 |
2023/09/13 | 2,740 | 2,744 | 2,709 | 2,722 | 442,400 |
2023/09/12 | 2,677 | 2,740 | 2,677 | 2,739 | 661,700 |
2023/09/11 | 2,616 | 2,660 | 2,616 | 2,658 | 658,300 |
2023/09/08 | 2,603 | 2,629 | 2,596 | 2,610 | 607,900 |
2023/09/07 | 2,673 | 2,674 | 2,621 | 2,640 | 606,700 |
2023/09/06 | 2,696 | 2,718 | 2,689 | 2,698 | 349,600 |
2023/09/05 | 2,691 | 2,704 | 2,668 | 2,703 | 383,200 |
2023/09/04 | 2,691 | 2,693 | 2,663 | 2,691 | 524,300 |
2023/09/01 | 2,636 | 2,678 | 2,621 | 2,676 | 646,800 |
2023/08/31 | 2,681 | 2,691 | 2,658 | 2,666 | 528,800 |
2023/08/30 | 2,699 | 2,705 | 2,680 | 2,700 | 418,100 |
2023/08/29 | 2,690 | 2,695 | 2,652 | 2,671 | 638,700 |
2023/08/28 | 2,698 | 2,701 | 2,672 | 2,687 | 617,600 |
2023/08/25 | 2,680 | 2,685 | 2,655 | 2,671 | 307,900 |
2023/08/24 | 2,691 | 2,708 | 2,681 | 2,699 | 372,200 |
2023/08/23 | 2,644 | 2,686 | 2,628 | 2,686 | 533,300 |
2023/08/22 | 2,639 | 2,655 | 2,605 | 2,655 | 542,500 |
2023/08/21 | 2,630 | 2,653 | 2,608 | 2,638 | 770,000 |
2023/08/18 | 2,572 | 2,640 | 2,570 | 2,630 | 522,200 |
2023/08/17 | 2,579 | 2,621 | 2,556 | 2,619 | 662,200 |
2023/08/16 | 2,574 | 2,605 | 2,568 | 2,596 | 717,200 |
2023/08/15 | 2,631 | 2,637 | 2,598 | 2,611 | 759,000 |
2023/08/14 | 2,694 | 2,714 | 2,598 | 2,613 | 899,500 |
2023/08/10 | 2,630 | 2,718 | 2,602 | 2,718 | 957,200 |
2023/08/09 | 2,632 | 2,681 | 2,587 | 2,622 | 1,903,300 |
2023/08/08 | 2,688 | 2,701 | 2,661 | 2,682 | 919,600 |
2023/08/07 | 2,650 | 2,709 | 2,627 | 2,709 | 587,200 |
2023/08/04 | 2,669 | 2,698 | 2,652 | 2,683 | 428,800 |
2023/08/03 | 2,760 | 2,764 | 2,673 | 2,675 | 946,000 |
2023/08/02 | 2,816 | 2,846 | 2,792 | 2,799 | 574,800 |
2023/08/01 | 2,861 | 2,868 | 2,827 | 2,840 | 415,400 |
2023/07/31 | 2,880 | 2,880 | 2,815 | 2,845 | 993,500 |
2023/07/28 | 2,882 | 2,882 | 2,811 | 2,858 | 1,311,000 |
2023/07/27 | 2,933 | 2,934 | 2,884 | 2,932 | 817,000 |
2023/07/26 | 2,946 | 2,972 | 2,928 | 2,946 | 1,207,000 |
2023/07/25 | 2,844 | 2,916 | 2,833 | 2,912 | 836,200 |
2023/07/24 | 2,877 | 2,877 | 2,834 | 2,844 | 474,600 |
2023/07/21 | 2,815 | 2,860 | 2,811 | 2,832 | 659,800 |
2023/07/20 | 2,829 | 2,848 | 2,811 | 2,818 | 417,000 |
2023/07/19 | 2,826 | 2,850 | 2,815 | 2,850 | 498,200 |
2023/07/18 | 2,820 | 2,846 | 2,813 | 2,844 | 339,800 |
2023/07/14 | 2,804 | 2,827 | 2,784 | 2,806 | 434,200 |
2023/07/13 | 2,800 | 2,830 | 2,791 | 2,823 | 556,200 |
2023/07/12 | 2,816 | 2,816 | 2,749 | 2,769 | 425,200 |
2023/07/11 | 2,858 | 2,858 | 2,815 | 2,818 | 457,400 |
2023/07/10 | 2,823 | 2,854 | 2,805 | 2,829 | 613,300 |
2023/07/07 | 2,822 | 2,850 | 2,811 | 2,811 | 510,800 |
2023/07/06 | 2,859 | 2,866 | 2,827 | 2,828 | 606,300 |
2023/07/05 | 2,917 | 2,917 | 2,883 | 2,890 | 413,600 |
2023/07/04 | 2,988 | 2,998 | 2,929 | 2,930 | 529,800 |
2023/07/03 | 2,995 | 3,034 | 2,994 | 3,006 | 511,000 |
2023/06/30 | 2,988 | 2,989 | 2,925 | 2,945 | 361,100 |
2023/06/29 | 2,971 | 2,984 | 2,953 | 2,965 | 434,900 |
2023/06/28 | 2,968 | 3,000 | 2,943 | 3,000 | 416,600 |
2023/06/27 | 2,968 | 2,968 | 2,898 | 2,929 | 478,900 |
2023/06/26 | 2,996 | 3,000 | 2,958 | 2,958 | 611,900 |
2023/06/23 | 3,077 | 3,087 | 2,993 | 3,014 | 492,900 |
2023/06/22 | 3,081 | 3,090 | 3,051 | 3,059 | 525,500 |
2023/06/21 | 3,010 | 3,135 | 3,002 | 3,121 | 869,100 |
2023/06/20 | 3,013 | 3,022 | 2,970 | 2,991 | 489,000 |
2023/06/19 | 3,055 | 3,060 | 3,008 | 3,023 | 515,600 |
2023/06/16 | 3,088 | 3,102 | 3,001 | 3,042 | 1,134,800 |
2023/06/15 | 3,080 | 3,134 | 3,070 | 3,113 | 355,700 |
2023/06/14 | 3,082 | 3,122 | 3,065 | 3,119 | 603,100 |
2023/06/13 | 3,064 | 3,089 | 3,051 | 3,056 | 301,800 |
2023/06/12 | 3,002 | 3,045 | 2,981 | 3,037 | 594,800 |
2023/06/09 | 3,030 | 3,038 | 3,008 | 3,031 | 408,000 |
2023/06/08 | 3,083 | 3,083 | 2,987 | 3,000 | 413,300 |
2023/06/07 | 3,140 | 3,154 | 3,068 | 3,068 | 592,700 |
2023/06/06 | 3,040 | 3,104 | 3,016 | 3,097 | 527,300 |
2023/06/05 | 3,015 | 3,082 | 3,006 | 3,082 | 792,500 |
2023/06/02 | 2,946 | 2,953 | 2,919 | 2,950 | 562,900 |
2023/06/01 | 2,901 | 2,948 | 2,893 | 2,932 | 556,200 |
2023/05/31 | 3,030 | 3,035 | 2,935 | 2,946 | 843,300 |
2023/05/30 | 3,070 | 3,085 | 3,035 | 3,060 | 417,800 |
2023/05/29 | 3,095 | 3,115 | 3,065 | 3,095 | 602,900 |
2023/05/26 | 3,095 | 3,100 | 3,045 | 3,045 | 295,600 |
2023/05/25 | 3,035 | 3,075 | 3,020 | 3,070 | 317,900 |
2023/05/24 | 3,030 | 3,035 | 3,010 | 3,025 | 265,400 |
2023/05/23 | 3,110 | 3,115 | 3,035 | 3,055 | 439,600 |
2023/05/22 | 3,120 | 3,120 | 3,075 | 3,095 | 368,900 |
2023/05/19 | 3,000 | 3,120 | 3,000 | 3,120 | 830,100 |
2023/05/18 | 2,928 | 3,050 | 2,924 | 3,035 | 789,800 |
2023/05/17 | 2,976 | 3,010 | 2,897 | 2,914 | 783,200 |
2023/05/16 | 3,160 | 3,195 | 2,981 | 2,996 | 1,121,800 |
2023/05/15 | 2,989 | 3,045 | 2,980 | 3,045 | 837,500 |
2023/05/12 | 2,962 | 2,978 | 2,942 | 2,948 | 440,800 |
2023/05/11 | 2,981 | 2,999 | 2,965 | 2,971 | 417,900 |
2023/05/10 | 3,030 | 3,030 | 2,979 | 3,000 | 539,800 |
2023/05/09 | 3,045 | 3,045 | 3,010 | 3,035 | 503,100 |
2023/05/08 | 3,015 | 3,030 | 2,989 | 3,020 | 692,600 |
2023/05/02 | 3,050 | 3,070 | 3,040 | 3,045 | 227,800 |
2023/05/01 | 3,050 | 3,065 | 3,030 | 3,050 | 275,800 |
2023/04/28 | 3,030 | 3,030 | 2,983 | 3,030 | 439,500 |
2023/04/27 | 2,940 | 3,000 | 2,934 | 2,993 | 391,000 |
2023/04/26 | 3,005 | 3,005 | 2,954 | 2,966 | 315,300 |
2023/04/25 | 3,050 | 3,075 | 3,035 | 3,035 | 329,400 |
2023/04/24 | 3,030 | 3,040 | 3,015 | 3,025 | 288,400 |
2023/04/21 | 3,010 | 3,030 | 3,000 | 3,010 | 288,500 |
2023/04/20 | 2,991 | 3,030 | 2,986 | 3,010 | 301,400 |
2023/04/19 | 3,015 | 3,020 | 2,999 | 3,010 | 273,300 |
2023/04/18 | 3,020 | 3,035 | 3,010 | 3,020 | 291,600 |
2023/04/17 | 3,025 | 3,055 | 3,020 | 3,035 | 311,000 |
2023/04/14 | 3,040 | 3,045 | 2,997 | 3,005 | 365,500 |
2023/04/13 | 3,005 | 3,025 | 2,981 | 3,000 | 456,600 |
2023/04/12 | 3,000 | 3,015 | 2,995 | 3,010 | 260,600 |
2023/04/11 | 2,984 | 3,005 | 2,971 | 2,992 | 575,600 |
2023/04/10 | 2,914 | 2,941 | 2,893 | 2,934 | 640,600 |
2023/04/07 | 2,849 | 2,917 | 2,847 | 2,913 | 554,100 |
2023/04/06 | 2,890 | 2,890 | 2,828 | 2,836 | 844,700 |
2023/04/05 | 2,971 | 2,990 | 2,948 | 2,962 | 586,900 |
2023/04/04 | 3,060 | 3,070 | 3,025 | 3,035 | 432,600 |
2023/04/03 | 3,095 | 3,095 | 3,035 | 3,050 | 573,000 |
2023/03/31 | 3,060 | 3,085 | 3,030 | 3,055 | 552,600 |
2023/03/30 | 3,035 | 3,060 | 2,977 | 3,020 | 551,800 |
2023/03/29 | 2,994 | 3,030 | 2,983 | 3,030 | 669,000 |
2023/03/28 | 2,980 | 3,000 | 2,955 | 2,964 | 528,500 |
2023/03/27 | 2,950 | 2,967 | 2,909 | 2,964 | 569,200 |
2023/03/24 | 2,948 | 2,970 | 2,930 | 2,933 | 375,100 |
2023/03/23 | 2,898 | 2,954 | 2,889 | 2,952 | 509,700 |
2023/03/22 | 2,959 | 2,966 | 2,917 | 2,920 | 656,200 |
2023/03/20 | 2,943 | 2,955 | 2,902 | 2,909 | 862,800 |
2023/03/17 | 2,989 | 3,020 | 2,942 | 2,985 | 1,070,300 |
2023/03/16 | 2,945 | 2,985 | 2,921 | 2,971 | 731,900 |
2023/03/15 | 2,997 | 3,015 | 2,961 | 3,015 | 554,600 |
2023/03/14 | 3,035 | 3,035 | 2,931 | 2,947 | 1,434,700 |
2023/03/13 | 3,130 | 3,145 | 3,060 | 3,090 | 853,400 |
2023/03/10 | 3,180 | 3,240 | 3,165 | 3,185 | 796,900 |
2023/03/09 | 3,285 | 3,295 | 3,230 | 3,235 | 510,200 |
2023/03/08 | 3,240 | 3,280 | 3,225 | 3,265 | 535,300 |
2023/03/07 | 3,255 | 3,285 | 3,215 | 3,240 | 875,600 |
2023/03/06 | 3,250 | 3,270 | 3,215 | 3,240 | 943,700 |
2023/03/03 | 3,215 | 3,245 | 3,175 | 3,210 | 1,092,500 |
2023/03/02 | 3,190 | 3,215 | 3,150 | 3,155 | 984,700 |
2023/03/01 | 3,050 | 3,200 | 3,045 | 3,170 | 1,443,000 |
2023/02/28 | 3,030 | 3,075 | 3,030 | 3,050 | 760,600 |
2023/02/27 | 3,005 | 3,055 | 2,990 | 3,050 | 993,500 |
2023/02/24 | 2,910 | 2,974 | 2,902 | 2,957 | 729,900 |
2023/02/22 | 2,919 | 2,937 | 2,859 | 2,894 | 1,170,400 |
2023/02/21 | 2,857 | 2,886 | 2,851 | 2,879 | 554,900 |
2023/02/20 | 2,850 | 2,872 | 2,818 | 2,868 | 549,700 |
2023/02/17 | 2,845 | 2,875 | 2,831 | 2,857 | 820,700 |
2023/02/16 | 2,847 | 2,888 | 2,832 | 2,888 | 904,500 |
2023/02/15 | 2,850 | 2,867 | 2,831 | 2,840 | 960,900 |
2023/02/14 | 2,816 | 2,824 | 2,718 | 2,813 | 1,395,400 |
2023/02/13 | 2,750 | 2,785 | 2,736 | 2,766 | 815,600 |
2023/02/10 | 2,742 | 2,760 | 2,734 | 2,758 | 603,700 |
2023/02/09 | 2,663 | 2,703 | 2,663 | 2,701 | 286,500 |
2023/02/08 | 2,690 | 2,709 | 2,672 | 2,686 | 390,200 |
2023/02/07 | 2,685 | 2,705 | 2,682 | 2,690 | 364,200 |
2023/02/06 | 2,715 | 2,722 | 2,679 | 2,691 | 407,000 |
2023/02/03 | 2,665 | 2,701 | 2,651 | 2,684 | 587,100 |
2023/02/02 | 2,698 | 2,706 | 2,671 | 2,678 | 784,900 |
2023/02/01 | 2,742 | 2,752 | 2,719 | 2,725 | 223,800 |
2023/01/31 | 2,749 | 2,755 | 2,727 | 2,736 | 402,300 |
2023/01/30 | 2,740 | 2,768 | 2,727 | 2,752 | 704,900 |
2023/01/27 | 2,700 | 2,726 | 2,698 | 2,723 | 659,200 |
2023/01/26 | 2,725 | 2,743 | 2,694 | 2,705 | 640,100 |
2023/01/25 | 2,696 | 2,742 | 2,691 | 2,724 | 567,500 |
2023/01/24 | 2,725 | 2,739 | 2,703 | 2,738 | 697,200 |
2023/01/23 | 2,686 | 2,688 | 2,645 | 2,674 | 553,300 |
2023/01/20 | 2,610 | 2,621 | 2,588 | 2,616 | 323,600 |
2023/01/19 | 2,627 | 2,642 | 2,618 | 2,632 | 641,900 |
2023/01/18 | 2,617 | 2,678 | 2,595 | 2,651 | 770,800 |
2023/01/17 | 2,540 | 2,594 | 2,540 | 2,580 | 526,100 |
2023/01/16 | 2,548 | 2,562 | 2,528 | 2,533 | 486,300 |
2023/01/13 | 2,580 | 2,599 | 2,567 | 2,574 | 394,700 |
2023/01/12 | 2,600 | 2,613 | 2,590 | 2,595 | 317,600 |
2023/01/11 | 2,582 | 2,599 | 2,569 | 2,598 | 517,700 |
2023/01/10 | 2,510 | 2,555 | 2,503 | 2,550 | 657,400 |
2023/01/06 | 2,482 | 2,535 | 2,472 | 2,527 | 491,000 |
2023/01/05 | 2,492 | 2,527 | 2,477 | 2,526 | 582,200 |
2023/01/04 | 2,484 | 2,516 | 2,454 | 2,506 | 528,400 |