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
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

このページの先頭へ