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 |
|---|---|---|---|---|---|
| 2026/05/12 | 7,781 | 7,836 | 7,103 | 7,489 | 3,577,200 |
| 2026/05/11 | 6,687 | 6,931 | 6,520 | 6,931 | 1,531,200 |
| 2026/05/08 | 6,140 | 6,487 | 6,140 | 6,487 | 1,093,800 |
| 2026/05/07 | 6,200 | 6,350 | 6,191 | 6,244 | 1,626,300 |
| 2026/05/01 | 5,790 | 5,860 | 5,743 | 5,787 | 968,800 |
| 2026/04/30 | 5,866 | 6,026 | 5,789 | 5,873 | 1,794,200 |
| 2026/04/28 | 5,800 | 5,866 | 5,763 | 5,801 | 986,500 |
| 2026/04/27 | 5,490 | 5,800 | 5,456 | 5,790 | 1,174,700 |
| 2026/04/24 | 5,480 | 5,481 | 5,367 | 5,449 | 541,600 |
| 2026/04/23 | 5,481 | 5,557 | 5,353 | 5,446 | 644,700 |
| 2026/04/22 | 5,584 | 5,587 | 5,501 | 5,553 | 712,200 |
| 2026/04/21 | 5,694 | 5,784 | 5,635 | 5,639 | 624,300 |
| 2026/04/20 | 5,696 | 5,794 | 5,656 | 5,718 | 695,000 |
| 2026/04/17 | 5,582 | 5,612 | 5,521 | 5,612 | 616,300 |
| 2026/04/16 | 5,600 | 5,611 | 5,492 | 5,587 | 687,300 |
| 2026/04/15 | 5,756 | 5,765 | 5,620 | 5,624 | 823,800 |
| 2026/04/14 | 5,749 | 5,765 | 5,678 | 5,705 | 819,400 |
| 2026/04/13 | 5,646 | 5,700 | 5,580 | 5,634 | 898,400 |
| 2026/04/10 | 5,477 | 5,708 | 5,472 | 5,708 | 2,107,700 |
| 2026/04/09 | 5,310 | 5,369 | 5,277 | 5,314 | 708,800 |
| 2026/04/08 | 5,202 | 5,308 | 5,148 | 5,301 | 1,393,500 |
| 2026/04/07 | 4,974 | 4,996 | 4,895 | 4,966 | 552,600 |
| 2026/04/06 | 4,977 | 5,002 | 4,926 | 4,926 | 534,100 |
| 2026/04/03 | 4,950 | 5,008 | 4,910 | 4,964 | 630,900 |
| 2026/03/27 | 4,722 | 4,835 | 4,688 | 4,803 | 656,400 |
| 2026/03/26 | 4,831 | 4,865 | 4,763 | 4,792 | 807,800 |
| 2026/03/25 | 4,765 | 4,784 | 4,724 | 4,779 | 791,500 |
| 2026/03/24 | 4,596 | 4,637 | 4,521 | 4,597 | 695,500 |
| 2026/03/23 | 4,594 | 4,605 | 4,470 | 4,498 | 1,346,800 |
| 2026/03/19 | 4,850 | 4,874 | 4,766 | 4,795 | 1,146,600 |
| 2026/03/18 | 4,828 | 4,990 | 4,827 | 4,990 | 712,000 |
| 2026/03/17 | 4,900 | 4,940 | 4,820 | 4,827 | 616,000 |
| 2026/03/16 | 4,973 | 4,973 | 4,791 | 4,878 | 586,200 |
| 2026/03/13 | 4,948 | 5,014 | 4,934 | 4,992 | 628,900 |
| 2026/03/12 | 5,089 | 5,118 | 4,963 | 5,036 | 817,000 |
| 2026/03/11 | 5,170 | 5,227 | 5,128 | 5,128 | 947,400 |
| 2026/03/10 | 4,898 | 4,992 | 4,879 | 4,992 | 1,045,100 |
| 2026/03/09 | 4,765 | 4,831 | 4,609 | 4,758 | 1,318,500 |
| 2026/03/06 | 4,990 | 5,076 | 4,943 | 5,075 | 767,000 |
| 2026/03/05 | 5,284 | 5,362 | 5,072 | 5,107 | 1,185,700 |
| 2026/03/04 | 5,218 | 5,355 | 5,025 | 5,042 | 1,693,600 |
| 2026/03/03 | 5,574 | 5,670 | 5,442 | 5,480 | 1,628,700 |
| 2026/03/02 | 5,535 | 5,616 | 5,437 | 5,577 | 1,393,300 |
| 2026/02/27 | 5,395 | 5,644 | 5,365 | 5,637 | 2,352,500 |
| 2026/02/26 | 5,360 | 5,436 | 5,235 | 5,337 | 1,780,400 |
| 2026/02/25 | 5,257 | 5,307 | 5,163 | 5,266 | 1,503,100 |
| 2026/02/24 | 5,100 | 5,293 | 5,076 | 5,178 | 1,525,000 |
| 2026/02/20 | 5,097 | 5,130 | 5,025 | 5,055 | 982,900 |
| 2026/02/19 | 4,968 | 5,098 | 4,953 | 5,098 | 1,140,800 |
| 2026/02/18 | 4,897 | 5,019 | 4,848 | 4,956 | 1,394,300 |
| 2026/02/17 | 4,697 | 4,771 | 4,610 | 4,759 | 1,318,300 |
| 2026/02/16 | 4,585 | 4,729 | 4,574 | 4,724 | 2,421,800 |
| 2026/02/13 | 4,550 | 4,614 | 4,295 | 4,515 | 4,359,200 |
| 2026/02/12 | 5,184 | 5,208 | 5,138 | 5,200 | 976,700 |
| 2026/02/10 | 5,076 | 5,146 | 5,075 | 5,128 | 844,600 |
| 2026/02/09 | 5,101 | 5,138 | 5,053 | 5,083 | 915,500 |
| 2026/02/06 | 4,879 | 5,020 | 4,821 | 5,001 | 1,476,600 |
| 2026/02/05 | 4,940 | 4,942 | 4,858 | 4,904 | 878,200 |
| 2026/02/04 | 4,846 | 4,955 | 4,809 | 4,927 | 1,405,300 |
| 2026/02/03 | 4,831 | 4,887 | 4,779 | 4,802 | 2,179,100 |
| 2026/02/02 | 4,598 | 4,649 | 4,535 | 4,577 | 1,032,400 |
| 2026/01/30 | 4,525 | 4,622 | 4,510 | 4,596 | 1,552,600 |
| 2026/01/29 | 4,480 | 4,567 | 4,449 | 4,482 | 1,823,800 |
| 2026/01/28 | 4,331 | 4,393 | 4,324 | 4,340 | 996,000 |
| 2026/01/27 | 4,276 | 4,403 | 4,272 | 4,369 | 1,104,500 |
| 2026/01/26 | 4,352 | 4,413 | 4,251 | 4,269 | 985,400 |
| 2026/01/23 | 4,362 | 4,428 | 4,354 | 4,374 | 1,213,300 |
| 2026/01/22 | 4,320 | 4,360 | 4,307 | 4,327 | 1,150,800 |
| 2026/01/21 | 4,204 | 4,277 | 4,195 | 4,277 | 827,300 |
| 2026/01/20 | 4,242 | 4,285 | 4,222 | 4,263 | 884,700 |
| 2026/01/19 | 4,289 | 4,320 | 4,193 | 4,229 | 1,052,900 |
| 2026/01/16 | 4,280 | 4,357 | 4,277 | 4,353 | 1,164,900 |
| 2026/01/15 | 4,180 | 4,270 | 4,180 | 4,261 | 973,100 |
| 2026/01/14 | 4,140 | 4,240 | 4,138 | 4,220 | 1,551,200 |
| 2026/01/13 | 4,120 | 4,180 | 4,111 | 4,170 | 1,997,200 |
| 2026/01/09 | 4,047 | 4,079 | 4,040 | 4,057 | 798,900 |
| 2026/01/08 | 4,070 | 4,085 | 4,026 | 4,032 | 703,600 |
| 2026/01/07 | 4,070 | 4,116 | 4,057 | 4,096 | 979,200 |
| 2026/01/06 | 4,065 | 4,094 | 4,035 | 4,066 | 773,000 |
| 2026/01/05 | 4,027 | 4,052 | 4,018 | 4,048 | 951,100 |