5363 (株)TYK の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 492 | 493 | 486 | 486 | 27,200 | 486 |
| 2025-05-08 | 489 | 491 | 484 | 489 | 30,500 | 489 |
| 2025-05-07 | 484 | 494 | 480 | 491 | 72,000 | 491 |
| 2025-05-02 | 485 | 490 | 481 | 483 | 50,100 | 483 |
| 2025-05-01 | 489 | 493 | 485 | 487 | 58,800 | 487 |
| 2025-04-30 | 497 | 497 | 488 | 492 | 26,900 | 492 |
| 2025-04-28 | 494 | 496 | 490 | 493 | 31,700 | 493 |
| 2025-04-25 | 476 | 493 | 474 | 492 | 148,800 | 492 |
| 2025-04-24 | 490 | 490 | 478 | 478 | 34,300 | 478 |
| 2025-04-23 | 491 | 495 | 486 | 486 | 62,800 | 486 |
| 2025-04-22 | 478 | 486 | 478 | 486 | 39,100 | 486 |
| 2025-04-21 | 481 | 482 | 471 | 479 | 59,600 | 479 |
| 2025-04-18 | 478 | 483 | 476 | 479 | 46,700 | 479 |
| 2025-04-17 | 471 | 476 | 469 | 476 | 55,200 | 476 |
| 2025-04-16 | 475 | 475 | 467 | 469 | 108,900 | 469 |
| 2025-04-15 | 475 | 476 | 471 | 475 | 25,900 | 475 |
| 2025-04-14 | 474 | 478 | 465 | 473 | 84,300 | 473 |
| 2025-04-11 | 455 | 467 | 437 | 467 | 163,500 | 467 |
| 2025-04-10 | 457 | 460 | 447 | 459 | 129,400 | 459 |
| 2025-04-09 | 435 | 437 | 420 | 429 | 106,300 | 429 |
| 2025-04-08 | 441 | 447 | 440 | 442 | 129,900 | 442 |
| 2025-04-07 | 420 | 432 | 411 | 423 | 273,000 | 423 |
| 2025-04-04 | 461 | 465 | 440 | 452 | 196,600 | 452 |
| 2025-04-03 | 455 | 468 | 452 | 466 | 155,000 | 466 |
| 2025-04-02 | 481 | 481 | 473 | 475 | 79,300 | 475 |
| 2025-04-01 | 491 | 492 | 481 | 481 | 95,200 | 481 |
| 2025-03-31 | 486 | 490 | 479 | 485 | 89,700 | 485 |
| 2025-03-28 | 494 | 500 | 487 | 493 | 105,000 | 493 |
| 2025-03-27 | 514 | 515 | 507 | 507 | 139,800 | 507 |
| 2025-03-26 | 514 | 515 | 506 | 515 | 85,300 | 515 |
| 2025-03-25 | 510 | 513 | 506 | 512 | 92,600 | 512 |
| 2025-03-24 | 505 | 516 | 505 | 509 | 234,200 | 509 |
| 2025-03-21 | 488 | 502 | 488 | 497 | 119,000 | 497 |
| 2025-03-19 | 483 | 487 | 480 | 485 | 54,700 | 485 |
| 2025-03-18 | 486 | 486 | 476 | 484 | 115,100 | 484 |
| 2025-03-17 | 485 | 492 | 482 | 484 | 57,800 | 484 |
| 2025-03-14 | 477 | 482 | 476 | 482 | 55,700 | 482 |
| 2025-03-13 | 478 | 482 | 478 | 478 | 22,200 | 478 |
| 2025-03-12 | 475 | 482 | 473 | 479 | 43,400 | 479 |
| 2025-03-11 | 473 | 476 | 467 | 476 | 110,100 | 476 |
| 2025-03-10 | 488 | 488 | 473 | 477 | 87,300 | 477 |
| 2025-03-07 | 476 | 485 | 473 | 485 | 114,300 | 485 |
| 2025-03-06 | 473 | 477 | 472 | 477 | 90,400 | 477 |
| 2025-03-05 | 452 | 474 | 451 | 470 | 281,200 | 470 |
| 2025-03-04 | 451 | 453 | 446 | 451 | 49,800 | 451 |
| 2025-03-03 | 451 | 454 | 449 | 452 | 101,300 | 452 |
| 2025-02-28 | 448 | 450 | 444 | 449 | 62,500 | 449 |
| 2025-02-27 | 447 | 449 | 446 | 449 | 31,500 | 449 |
| 2025-02-26 | 448 | 448 | 442 | 446 | 38,500 | 446 |
| 2025-02-25 | 444 | 449 | 444 | 448 | 44,500 | 448 |
| 2025-02-21 | 443 | 450 | 441 | 450 | 108,100 | 450 |
| 2025-02-20 | 446 | 447 | 440 | 441 | 114,500 | 441 |
| 2025-02-19 | 448 | 449 | 443 | 445 | 120,200 | 445 |
| 2025-02-18 | 444 | 451 | 441 | 447 | 233,800 | 447 |
| 2025-02-17 | 455 | 458 | 444 | 448 | 529,400 | 448 |
| 2025-02-14 | 427 | 429 | 424 | 428 | 95,200 | 428 |
| 2025-02-13 | 423 | 426 | 422 | 424 | 58,800 | 424 |
| 2025-02-12 | 418 | 422 | 417 | 422 | 67,000 | 422 |
| 2025-02-10 | 415 | 418 | 413 | 415 | 46,500 | 415 |
| 2025-02-07 | 414 | 414 | 412 | 412 | 32,800 | 412 |
| 2025-02-06 | 412 | 414 | 410 | 414 | 45,300 | 414 |
| 2025-02-05 | 413 | 414 | 410 | 410 | 44,500 | 410 |
| 2025-02-04 | 412 | 413 | 407 | 410 | 69,900 | 410 |
| 2025-02-03 | 412 | 412 | 407 | 409 | 125,300 | 409 |
| 2025-01-31 | 413 | 415 | 410 | 412 | 104,000 | 412 |
| 2025-01-30 | 414 | 415 | 408 | 409 | 572,100 | 409 |
| 2025-01-29 | 416 | 418 | 415 | 415 | 41,900 | 415 |
| 2025-01-28 | 416 | 418 | 414 | 415 | 40,800 | 415 |
| 2025-01-27 | 416 | 417 | 415 | 415 | 27,000 | 415 |
| 2025-01-24 | 413 | 417 | 410 | 412 | 126,400 | 412 |
| 2025-01-23 | 417 | 417 | 411 | 413 | 60,200 | 413 |
| 2025-01-22 | 411 | 417 | 409 | 416 | 70,600 | 416 |
| 2025-01-21 | 411 | 412 | 406 | 410 | 41,100 | 410 |
| 2025-01-20 | 408 | 411 | 408 | 410 | 45,200 | 410 |
| 2025-01-17 | 407 | 408 | 402 | 408 | 75,100 | 408 |
| 2025-01-16 | 414 | 414 | 405 | 408 | 95,800 | 408 |
| 2025-01-15 | 413 | 415 | 410 | 414 | 36,900 | 414 |
| 2025-01-14 | 415 | 416 | 408 | 410 | 109,600 | 410 |
| 2025-01-10 | 419 | 419 | 415 | 415 | 27,600 | 415 |
| 2025-01-09 | 423 | 423 | 418 | 418 | 67,100 | 418 |
| 2025-01-08 | 426 | 427 | 422 | 423 | 25,300 | 423 |
| 2025-01-07 | 428 | 428 | 423 | 424 | 37,700 | 424 |
| 2025-01-06 | 429 | 429 | 424 | 426 | 41,300 | 426 |
分割・併合履歴 ： なし