5363 (株)TYK の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 423 | 427 | 422 | 427 | 36,600 | 427 |
| 2024-12-27 | 424 | 426 | 420 | 423 | 40,100 | 423 |
| 2024-12-26 | 420 | 424 | 418 | 418 | 47,300 | 418 |
| 2024-12-25 | 414 | 420 | 412 | 420 | 37,800 | 420 |
| 2024-12-24 | 411 | 414 | 411 | 413 | 20,800 | 413 |
| 2024-12-23 | 411 | 414 | 411 | 412 | 34,000 | 412 |
| 2024-12-20 | 414 | 414 | 409 | 410 | 52,800 | 410 |
| 2024-12-19 | 407 | 411 | 406 | 411 | 36,800 | 411 |
| 2024-12-18 | 411 | 413 | 407 | 408 | 72,500 | 408 |
| 2024-12-17 | 414 | 414 | 410 | 412 | 30,500 | 412 |
| 2024-12-16 | 418 | 418 | 413 | 415 | 50,200 | 415 |
| 2024-12-13 | 417 | 417 | 413 | 417 | 25,000 | 417 |
| 2024-12-12 | 418 | 422 | 417 | 417 | 55,700 | 417 |
| 2024-12-11 | 416 | 418 | 416 | 417 | 57,100 | 417 |
| 2024-12-10 | 415 | 417 | 414 | 416 | 43,800 | 416 |
| 2024-12-09 | 412 | 416 | 411 | 414 | 33,200 | 414 |
| 2024-12-06 | 412 | 415 | 410 | 410 | 48,100 | 410 |
| 2024-12-05 | 412 | 413 | 405 | 410 | 87,000 | 410 |
| 2024-12-04 | 412 | 413 | 408 | 408 | 69,800 | 408 |
| 2024-12-03 | 415 | 415 | 408 | 412 | 97,400 | 412 |
| 2024-12-02 | 420 | 422 | 408 | 410 | 143,100 | 410 |
| 2024-11-29 | 421 | 425 | 419 | 421 | 20,600 | 421 |
| 2024-11-28 | 416 | 422 | 416 | 417 | 30,800 | 417 |
| 2024-11-27 | 422 | 422 | 412 | 413 | 59,200 | 413 |
| 2024-11-26 | 423 | 423 | 418 | 422 | 18,800 | 422 |
| 2024-11-25 | 425 | 429 | 422 | 424 | 40,800 | 424 |
| 2024-11-22 | 423 | 424 | 419 | 423 | 39,200 | 423 |
| 2024-11-21 | 418 | 426 | 418 | 425 | 43,600 | 425 |
| 2024-11-20 | 421 | 421 | 414 | 418 | 51,400 | 418 |
| 2024-11-19 | 416 | 419 | 415 | 418 | 13,300 | 418 |
| 2024-11-18 | 422 | 422 | 413 | 416 | 66,500 | 416 |
| 2024-11-15 | 424 | 424 | 415 | 421 | 66,700 | 421 |
| 2024-11-14 | 426 | 431 | 423 | 425 | 54,400 | 425 |
| 2024-11-13 | 421 | 428 | 421 | 426 | 28,300 | 426 |
| 2024-11-12 | 419 | 423 | 418 | 420 | 44,300 | 420 |
| 2024-11-11 | 416 | 420 | 416 | 418 | 23,400 | 418 |
| 2024-11-08 | 414 | 419 | 413 | 419 | 24,900 | 419 |
| 2024-11-07 | 414 | 417 | 412 | 416 | 50,300 | 416 |
| 2024-11-06 | 405 | 413 | 405 | 412 | 43,000 | 412 |
| 2024-11-05 | 414 | 420 | 404 | 404 | 165,100 | 404 |
| 2024-11-01 | 409 | 412 | 406 | 410 | 39,200 | 410 |
| 2024-10-31 | 412 | 416 | 402 | 413 | 69,700 | 413 |
| 2024-10-30 | 417 | 417 | 397 | 397 | 288,800 | 397 |
| 2024-10-29 | 414 | 417 | 412 | 416 | 34,900 | 416 |
| 2024-10-28 | 403 | 412 | 402 | 412 | 39,800 | 412 |
| 2024-10-25 | 408 | 408 | 399 | 400 | 32,400 | 400 |
| 2024-10-24 | 411 | 412 | 407 | 411 | 9,400 | 411 |
| 2024-10-23 | 407 | 419 | 406 | 412 | 70,500 | 412 |
| 2024-10-22 | 402 | 409 | 399 | 409 | 51,500 | 409 |
| 2024-10-21 | 402 | 404 | 401 | 401 | 10,800 | 401 |
| 2024-10-18 | 403 | 403 | 400 | 402 | 11,800 | 402 |
| 2024-10-17 | 401 | 402 | 400 | 401 | 15,200 | 401 |
| 2024-10-16 | 405 | 405 | 399 | 401 | 61,800 | 401 |
| 2024-10-15 | 405 | 405 | 403 | 405 | 22,300 | 405 |
| 2024-10-11 | 399 | 402 | 399 | 402 | 22,900 | 402 |
| 2024-10-10 | 402 | 404 | 398 | 399 | 32,000 | 399 |
| 2024-10-09 | 403 | 405 | 398 | 403 | 39,500 | 403 |
| 2024-10-08 | 407 | 407 | 401 | 401 | 33,300 | 401 |
| 2024-10-07 | 410 | 410 | 406 | 408 | 23,000 | 408 |
| 2024-10-04 | 407 | 409 | 406 | 408 | 16,000 | 408 |
| 2024-10-03 | 406 | 409 | 406 | 409 | 9,900 | 409 |
| 2024-10-02 | 406 | 410 | 404 | 404 | 16,300 | 404 |
| 2024-10-01 | 404 | 409 | 404 | 409 | 10,200 | 409 |
| 2024-09-30 | 409 | 409 | 398 | 403 | 39,500 | 403 |
| 2024-09-27 | 414 | 416 | 411 | 412 | 18,000 | 412 |
| 2024-09-26 | 417 | 420 | 415 | 419 | 30,200 | 419 |
| 2024-09-25 | 416 | 419 | 412 | 417 | 18,000 | 417 |
| 2024-09-24 | 420 | 420 | 412 | 416 | 26,000 | 416 |
| 2024-09-20 | 415 | 419 | 414 | 417 | 32,200 | 417 |
| 2024-09-19 | 409 | 412 | 408 | 412 | 15,800 | 412 |
| 2024-09-18 | 406 | 412 | 405 | 408 | 19,000 | 408 |
| 2024-09-17 | 405 | 407 | 400 | 406 | 23,500 | 406 |
| 2024-09-13 | 406 | 409 | 404 | 405 | 22,700 | 405 |
| 2024-09-12 | 410 | 412 | 407 | 409 | 26,300 | 409 |
| 2024-09-11 | 413 | 413 | 402 | 404 | 38,700 | 404 |
| 2024-09-10 | 416 | 416 | 411 | 411 | 22,900 | 411 |
| 2024-09-09 | 403 | 415 | 400 | 415 | 61,200 | 415 |
| 2024-09-06 | 419 | 419 | 406 | 411 | 31,800 | 411 |
| 2024-09-05 | 411 | 420 | 408 | 415 | 54,400 | 415 |
| 2024-09-04 | 424 | 427 | 413 | 414 | 86,200 | 414 |
| 2024-09-03 | 430 | 433 | 429 | 430 | 16,900 | 430 |
| 2024-09-02 | 435 | 435 | 430 | 430 | 20,300 | 430 |
| 2024-08-30 | 433 | 433 | 430 | 430 | 14,400 | 430 |
| 2024-08-29 | 431 | 433 | 428 | 428 | 28,800 | 428 |
| 2024-08-28 | 433 | 433 | 427 | 432 | 27,200 | 432 |
| 2024-08-27 | 428 | 432 | 427 | 431 | 17,600 | 431 |
| 2024-08-26 | 436 | 436 | 427 | 428 | 19,500 | 428 |
| 2024-08-23 | 433 | 440 | 430 | 434 | 29,200 | 434 |
| 2024-08-22 | 427 | 433 | 427 | 432 | 33,400 | 432 |
| 2024-08-21 | 429 | 429 | 425 | 427 | 19,000 | 427 |
| 2024-08-20 | 430 | 430 | 425 | 430 | 21,300 | 430 |
| 2024-08-19 | 430 | 433 | 423 | 424 | 31,800 | 424 |
| 2024-08-16 | 429 | 432 | 427 | 432 | 51,000 | 432 |
| 2024-08-15 | 422 | 428 | 421 | 427 | 37,400 | 427 |
| 2024-08-14 | 421 | 423 | 413 | 422 | 99,300 | 422 |
| 2024-08-13 | 389 | 405 | 389 | 405 | 57,000 | 405 |
| 2024-08-09 | 390 | 394 | 384 | 386 | 69,500 | 386 |
| 2024-08-08 | 387 | 399 | 385 | 387 | 77,200 | 387 |
| 2024-08-07 | 385 | 399 | 385 | 391 | 66,500 | 391 |
| 2024-08-06 | 390 | 395 | 384 | 393 | 189,500 | 393 |
| 2024-08-05 | 386 | 388 | 347 | 347 | 206,800 | 347 |
| 2024-08-02 | 417 | 421 | 403 | 405 | 222,700 | 405 |
| 2024-08-01 | 427 | 428 | 420 | 425 | 53,900 | 425 |
| 2024-07-31 | 423 | 433 | 419 | 433 | 58,000 | 433 |
| 2024-07-30 | 429 | 429 | 420 | 420 | 193,700 | 420 |
| 2024-07-29 | 426 | 430 | 423 | 429 | 26,700 | 429 |
| 2024-07-26 | 424 | 426 | 419 | 423 | 58,900 | 423 |
| 2024-07-25 | 425 | 426 | 418 | 423 | 82,800 | 423 |
| 2024-07-24 | 437 | 437 | 426 | 426 | 95,200 | 426 |
| 2024-07-23 | 436 | 439 | 435 | 439 | 26,900 | 439 |
| 2024-07-22 | 445 | 445 | 434 | 434 | 68,100 | 434 |
| 2024-07-19 | 445 | 448 | 440 | 448 | 33,100 | 448 |
| 2024-07-18 | 446 | 447 | 443 | 444 | 36,500 | 444 |
| 2024-07-17 | 446 | 450 | 444 | 448 | 46,600 | 448 |
| 2024-07-16 | 436 | 446 | 436 | 446 | 101,700 | 446 |
| 2024-07-12 | 439 | 439 | 431 | 433 | 60,400 | 433 |
| 2024-07-11 | 422 | 444 | 422 | 440 | 159,800 | 440 |
| 2024-07-10 | 428 | 428 | 421 | 421 | 145,500 | 421 |
| 2024-07-09 | 436 | 438 | 427 | 427 | 121,800 | 427 |
| 2024-07-08 | 442 | 444 | 435 | 435 | 65,300 | 435 |
| 2024-07-05 | 449 | 449 | 441 | 442 | 37,600 | 442 |
| 2024-07-04 | 445 | 445 | 441 | 444 | 19,100 | 444 |
| 2024-07-03 | 443 | 444 | 439 | 441 | 47,500 | 441 |
| 2024-07-02 | 445 | 445 | 440 | 443 | 24,300 | 443 |
| 2024-07-01 | 447 | 448 | 443 | 443 | 25,100 | 443 |
| 2024-06-28 | 449 | 449 | 445 | 445 | 22,600 | 445 |
| 2024-06-27 | 443 | 449 | 442 | 448 | 60,800 | 448 |
| 2024-06-26 | 439 | 444 | 439 | 442 | 31,900 | 442 |
| 2024-06-25 | 441 | 444 | 438 | 438 | 31,400 | 438 |
| 2024-06-24 | 443 | 444 | 439 | 440 | 38,600 | 440 |
| 2024-06-21 | 440 | 443 | 439 | 442 | 58,700 | 442 |
| 2024-06-20 | 438 | 439 | 433 | 438 | 23,300 | 438 |
| 2024-06-19 | 434 | 438 | 434 | 438 | 38,400 | 438 |
| 2024-06-18 | 431 | 434 | 430 | 433 | 33,700 | 433 |
| 2024-06-17 | 432 | 433 | 427 | 430 | 31,000 | 430 |
| 2024-06-14 | 423 | 432 | 423 | 431 | 50,500 | 431 |
| 2024-06-13 | 434 | 434 | 423 | 424 | 97,400 | 424 |
| 2024-06-12 | 430 | 434 | 428 | 434 | 23,800 | 434 |
| 2024-06-11 | 434 | 437 | 431 | 431 | 34,400 | 431 |
| 2024-06-10 | 430 | 434 | 430 | 432 | 22,600 | 432 |
| 2024-06-07 | 430 | 432 | 430 | 430 | 12,000 | 430 |
| 2024-06-06 | 431 | 431 | 428 | 429 | 64,000 | 429 |
| 2024-06-05 | 432 | 434 | 429 | 432 | 65,800 | 432 |
| 2024-06-04 | 437 | 437 | 431 | 434 | 74,200 | 434 |
| 2024-06-03 | 437 | 440 | 435 | 436 | 32,600 | 436 |
| 2024-05-31 | 429 | 437 | 429 | 436 | 37,500 | 436 |
| 2024-05-30 | 429 | 431 | 425 | 428 | 63,200 | 428 |
| 2024-05-29 | 443 | 443 | 431 | 431 | 79,100 | 431 |
| 2024-05-28 | 435 | 442 | 435 | 440 | 35,400 | 440 |
| 2024-05-27 | 439 | 439 | 434 | 435 | 50,700 | 435 |
| 2024-05-24 | 432 | 438 | 432 | 436 | 36,900 | 436 |
| 2024-05-23 | 441 | 442 | 434 | 436 | 63,200 | 436 |
| 2024-05-22 | 446 | 447 | 439 | 439 | 84,800 | 439 |
| 2024-05-21 | 451 | 452 | 442 | 446 | 191,000 | 446 |
| 2024-05-20 | 450 | 456 | 448 | 448 | 336,600 | 448 |
| 2024-05-17 | 482 | 488 | 481 | 482 | 149,400 | 482 |
| 2024-05-16 | 487 | 488 | 481 | 487 | 65,700 | 487 |
| 2024-05-15 | 484 | 489 | 484 | 486 | 42,300 | 486 |
| 2024-05-14 | 490 | 491 | 478 | 484 | 70,300 | 484 |
| 2024-05-13 | 482 | 489 | 481 | 487 | 99,200 | 487 |
| 2024-05-10 | 477 | 480 | 476 | 476 | 19,500 | 476 |
| 2024-05-09 | 472 | 478 | 470 | 476 | 24,000 | 476 |
| 2024-05-08 | 475 | 476 | 471 | 471 | 47,400 | 471 |
| 2024-05-07 | 473 | 477 | 471 | 475 | 28,600 | 475 |
| 2024-05-02 | 469 | 470 | 467 | 470 | 13,700 | 470 |
| 2024-05-01 | 470 | 471 | 466 | 471 | 22,900 | 471 |
| 2024-04-30 | 472 | 478 | 469 | 471 | 43,900 | 471 |
| 2024-04-26 | 465 | 465 | 458 | 465 | 266,100 | 465 |
| 2024-04-25 | 467 | 469 | 466 | 466 | 23,400 | 466 |
| 2024-04-24 | 468 | 472 | 467 | 470 | 31,600 | 470 |
| 2024-04-23 | 471 | 472 | 467 | 467 | 32,300 | 467 |
| 2024-04-22 | 466 | 472 | 466 | 470 | 32,800 | 470 |
| 2024-04-19 | 474 | 474 | 458 | 467 | 76,800 | 467 |
| 2024-04-18 | 470 | 477 | 470 | 477 | 30,300 | 477 |
| 2024-04-17 | 479 | 479 | 469 | 472 | 63,900 | 472 |
| 2024-04-16 | 485 | 486 | 474 | 479 | 74,300 | 479 |
| 2024-04-15 | 478 | 489 | 474 | 485 | 54,200 | 485 |
| 2024-04-12 | 493 | 493 | 483 | 484 | 79,600 | 484 |
| 2024-04-11 | 469 | 491 | 468 | 488 | 156,400 | 488 |
| 2024-04-10 | 470 | 470 | 465 | 465 | 24,000 | 465 |
| 2024-04-09 | 463 | 469 | 459 | 465 | 46,100 | 465 |
| 2024-04-08 | 468 | 470 | 461 | 463 | 78,200 | 463 |
| 2024-04-05 | 465 | 470 | 463 | 470 | 33,600 | 470 |
| 2024-04-04 | 470 | 473 | 468 | 470 | 26,900 | 470 |
| 2024-04-03 | 462 | 475 | 462 | 473 | 33,400 | 473 |
| 2024-04-02 | 467 | 467 | 460 | 465 | 51,400 | 465 |
| 2024-04-01 | 475 | 475 | 462 | 463 | 95,700 | 463 |
| 2024-03-29 | 477 | 479 | 471 | 474 | 44,700 | 474 |
| 2024-03-28 | 475 | 482 | 471 | 477 | 104,400 | 477 |
| 2024-03-27 | 490 | 492 | 488 | 488 | 111,100 | 488 |
| 2024-03-26 | 489 | 492 | 488 | 492 | 37,400 | 492 |
| 2024-03-25 | 492 | 496 | 489 | 491 | 58,500 | 491 |
| 2024-03-22 | 495 | 495 | 486 | 491 | 72,600 | 491 |
| 2024-03-21 | 489 | 497 | 489 | 491 | 67,900 | 491 |
| 2024-03-19 | 484 | 486 | 479 | 485 | 27,800 | 485 |
| 2024-03-18 | 483 | 487 | 481 | 484 | 63,800 | 484 |
| 2024-03-15 | 479 | 485 | 479 | 482 | 32,700 | 482 |
| 2024-03-14 | 472 | 480 | 472 | 480 | 28,700 | 480 |
| 2024-03-13 | 480 | 482 | 474 | 474 | 49,900 | 474 |
| 2024-03-12 | 467 | 480 | 463 | 478 | 50,300 | 478 |
| 2024-03-11 | 479 | 479 | 466 | 471 | 109,900 | 471 |
| 2024-03-08 | 471 | 485 | 471 | 485 | 70,700 | 485 |
| 2024-03-07 | 481 | 482 | 473 | 476 | 59,600 | 476 |
| 2024-03-06 | 470 | 482 | 466 | 481 | 61,100 | 481 |
| 2024-03-05 | 467 | 474 | 464 | 470 | 26,000 | 470 |
| 2024-03-04 | 468 | 468 | 461 | 465 | 61,400 | 465 |
| 2024-03-01 | 471 | 474 | 463 | 466 | 73,900 | 466 |
| 2024-02-29 | 470 | 476 | 468 | 471 | 52,400 | 471 |
| 2024-02-28 | 470 | 475 | 468 | 468 | 53,800 | 468 |
| 2024-02-27 | 467 | 470 | 466 | 468 | 30,800 | 468 |
| 2024-02-26 | 472 | 472 | 466 | 466 | 47,000 | 466 |
| 2024-02-22 | 470 | 475 | 467 | 469 | 54,800 | 469 |
| 2024-02-21 | 470 | 470 | 464 | 466 | 43,900 | 466 |
| 2024-02-20 | 473 | 477 | 469 | 471 | 34,400 | 471 |
| 2024-02-19 | 466 | 476 | 466 | 472 | 44,600 | 472 |
| 2024-02-16 | 460 | 471 | 460 | 466 | 104,700 | 466 |
| 2024-02-15 | 476 | 478 | 457 | 468 | 192,700 | 468 |
| 2024-02-14 | 496 | 498 | 485 | 492 | 82,100 | 492 |
| 2024-02-13 | 494 | 500 | 492 | 499 | 101,200 | 499 |
| 2024-02-09 | 491 | 497 | 490 | 493 | 85,700 | 493 |
| 2024-02-08 | 509 | 509 | 489 | 493 | 152,200 | 493 |
| 2024-02-07 | 505 | 517 | 503 | 517 | 43,100 | 517 |
| 2024-02-06 | 520 | 520 | 507 | 507 | 73,600 | 507 |
| 2024-02-05 | 519 | 522 | 510 | 520 | 99,100 | 520 |
| 2024-02-02 | 500 | 509 | 491 | 509 | 63,200 | 509 |
| 2024-02-01 | 501 | 509 | 492 | 492 | 99,600 | 492 |
| 2024-01-31 | 476 | 505 | 476 | 505 | 169,500 | 505 |
| 2024-01-30 | 482 | 483 | 474 | 476 | 200,800 | 476 |
| 2024-01-29 | 474 | 484 | 474 | 482 | 56,200 | 482 |
| 2024-01-26 | 485 | 485 | 471 | 473 | 79,200 | 473 |
| 2024-01-25 | 478 | 489 | 477 | 485 | 94,100 | 485 |
| 2024-01-24 | 472 | 478 | 470 | 474 | 47,800 | 474 |
| 2024-01-23 | 480 | 482 | 473 | 474 | 58,400 | 474 |
| 2024-01-22 | 474 | 482 | 473 | 480 | 90,200 | 480 |
| 2024-01-19 | 482 | 482 | 462 | 468 | 162,000 | 468 |
| 2024-01-18 | 468 | 484 | 465 | 482 | 124,000 | 482 |
| 2024-01-17 | 455 | 482 | 451 | 468 | 201,900 | 468 |
| 2024-01-16 | 443 | 464 | 443 | 456 | 246,600 | 456 |
| 2024-01-15 | 435 | 447 | 435 | 440 | 98,900 | 440 |
| 2024-01-12 | 446 | 448 | 432 | 434 | 175,600 | 434 |
| 2024-01-11 | 452 | 455 | 450 | 450 | 46,200 | 450 |
| 2024-01-10 | 451 | 455 | 447 | 449 | 68,900 | 449 |
| 2024-01-09 | 457 | 458 | 449 | 454 | 83,900 | 454 |
| 2024-01-05 | 445 | 452 | 442 | 449 | 69,900 | 449 |
| 2024-01-04 | 430 | 443 | 426 | 443 | 88,400 | 443 |
分割・併合履歴 ： なし