6481 THK(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,334 | 3,346 | 3,205 | 3,308 | 1,231,100 | 3,308 |
| 2025-04-03 | 3,453 | 3,527 | 3,437 | 3,485 | 1,085,600 | 3,485 |
| 2025-04-02 | 3,675 | 3,675 | 3,604 | 3,627 | 503,600 | 3,627 |
| 2025-04-01 | 3,645 | 3,679 | 3,620 | 3,638 | 695,100 | 3,638 |
| 2025-03-31 | 3,688 | 3,692 | 3,609 | 3,630 | 744,300 | 3,630 |
| 2025-03-28 | 3,884 | 3,909 | 3,757 | 3,781 | 575,500 | 3,781 |
| 2025-03-27 | 3,805 | 3,874 | 3,790 | 3,874 | 779,900 | 3,874 |
| 2025-03-26 | 3,835 | 3,875 | 3,798 | 3,870 | 525,700 | 3,870 |
| 2025-03-25 | 3,835 | 3,835 | 3,777 | 3,817 | 663,400 | 3,817 |
| 2025-03-24 | 3,864 | 3,869 | 3,755 | 3,789 | 629,800 | 3,789 |
| 2025-03-21 | 3,871 | 3,901 | 3,832 | 3,859 | 666,700 | 3,859 |
| 2025-03-19 | 3,892 | 3,939 | 3,881 | 3,896 | 722,100 | 3,896 |
| 2025-03-18 | 3,954 | 4,010 | 3,869 | 3,873 | 1,014,600 | 3,873 |
| 2025-03-17 | 3,842 | 3,868 | 3,824 | 3,840 | 432,600 | 3,840 |
| 2025-03-14 | 3,725 | 3,804 | 3,711 | 3,785 | 508,000 | 3,785 |
| 2025-03-13 | 3,824 | 3,874 | 3,729 | 3,729 | 946,900 | 3,729 |
| 2025-03-12 | 3,649 | 3,764 | 3,648 | 3,716 | 707,000 | 3,716 |
| 2025-03-11 | 3,668 | 3,683 | 3,586 | 3,661 | 1,314,900 | 3,661 |
| 2025-03-10 | 3,800 | 3,804 | 3,721 | 3,738 | 884,500 | 3,738 |
| 2025-03-07 | 3,755 | 3,804 | 3,721 | 3,800 | 1,051,400 | 3,800 |
| 2025-03-06 | 3,878 | 3,885 | 3,786 | 3,876 | 1,542,500 | 3,876 |
| 2025-03-05 | 3,884 | 3,936 | 3,858 | 3,878 | 885,000 | 3,878 |
| 2025-03-04 | 3,859 | 3,885 | 3,825 | 3,884 | 1,169,500 | 3,884 |
| 2025-03-03 | 3,828 | 3,923 | 3,762 | 3,893 | 974,600 | 3,893 |
| 2025-02-28 | 3,750 | 3,804 | 3,733 | 3,796 | 996,500 | 3,796 |
| 2025-02-27 | 3,770 | 3,830 | 3,761 | 3,778 | 1,142,900 | 3,778 |
| 2025-02-26 | 3,844 | 3,847 | 3,735 | 3,755 | 912,900 | 3,755 |
| 2025-02-25 | 3,756 | 3,847 | 3,736 | 3,844 | 869,000 | 3,844 |
| 2025-02-21 | 3,705 | 3,812 | 3,698 | 3,812 | 1,828,800 | 3,812 |
| 2025-02-20 | 3,725 | 3,729 | 3,665 | 3,704 | 912,400 | 3,704 |
| 2025-02-19 | 3,731 | 3,782 | 3,718 | 3,745 | 764,300 | 3,745 |
| 2025-02-18 | 3,730 | 3,746 | 3,675 | 3,731 | 1,075,000 | 3,731 |
| 2025-02-17 | 3,595 | 3,734 | 3,595 | 3,717 | 1,945,100 | 3,717 |
| 2025-02-14 | 3,716 | 3,730 | 3,528 | 3,584 | 2,148,800 | 3,584 |
| 2025-02-13 | 3,740 | 3,786 | 3,674 | 3,730 | 2,355,700 | 3,730 |
| 2025-02-12 | 3,764 | 3,811 | 3,761 | 3,800 | 1,104,500 | 3,800 |
| 2025-02-10 | 3,766 | 3,793 | 3,754 | 3,764 | 963,700 | 3,764 |
| 2025-02-07 | 3,800 | 3,806 | 3,783 | 3,788 | 668,000 | 3,788 |
| 2025-02-06 | 3,800 | 3,807 | 3,763 | 3,780 | 1,018,500 | 3,780 |
| 2025-02-05 | 3,795 | 3,839 | 3,768 | 3,800 | 598,700 | 3,800 |
| 2025-02-04 | 3,782 | 3,797 | 3,749 | 3,767 | 688,100 | 3,767 |
| 2025-02-03 | 3,781 | 3,788 | 3,681 | 3,712 | 1,200,300 | 3,712 |
| 2025-01-31 | 3,815 | 3,853 | 3,801 | 3,851 | 713,400 | 3,851 |
| 2025-01-30 | 3,800 | 3,826 | 3,776 | 3,821 | 724,900 | 3,821 |
| 2025-01-29 | 3,805 | 3,828 | 3,774 | 3,800 | 678,200 | 3,800 |
| 2025-01-28 | 3,719 | 3,807 | 3,710 | 3,805 | 977,700 | 3,805 |
| 2025-01-27 | 3,785 | 3,817 | 3,778 | 3,789 | 646,900 | 3,789 |
| 2025-01-24 | 3,760 | 3,817 | 3,760 | 3,776 | 800,000 | 3,776 |
| 2025-01-23 | 3,800 | 3,807 | 3,746 | 3,759 | 1,135,900 | 3,759 |
| 2025-01-22 | 3,804 | 3,845 | 3,777 | 3,783 | 1,078,000 | 3,783 |
| 2025-01-21 | 3,820 | 3,858 | 3,777 | 3,803 | 1,640,800 | 3,803 |
| 2025-01-20 | 3,659 | 3,758 | 3,650 | 3,758 | 817,500 | 3,758 |
| 2025-01-17 | 3,581 | 3,658 | 3,557 | 3,658 | 1,402,000 | 3,658 |
| 2025-01-16 | 3,535 | 3,581 | 3,525 | 3,581 | 1,447,700 | 3,581 |
| 2025-01-15 | 3,509 | 3,559 | 3,489 | 3,502 | 931,100 | 3,502 |
| 2025-01-14 | 3,541 | 3,541 | 3,471 | 3,504 | 1,181,400 | 3,504 |
| 2025-01-10 | 3,559 | 3,615 | 3,547 | 3,563 | 726,200 | 3,563 |
| 2025-01-09 | 3,659 | 3,660 | 3,571 | 3,610 | 991,800 | 3,610 |
| 2025-01-08 | 3,644 | 3,669 | 3,627 | 3,665 | 855,500 | 3,665 |
| 2025-01-07 | 3,702 | 3,738 | 3,667 | 3,714 | 1,304,500 | 3,714 |
| 2025-01-06 | 3,680 | 3,724 | 3,660 | 3,682 | 1,625,800 | 3,682 |
分割・併合履歴 ： [1992-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→2株