6481 THK(株) 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,715.5 | 2,732 | 2,680 | 2,684 | 647,900 | 2,684 |
| 2024-07-25 | 2,824 | 2,824 | 2,691 | 2,703.5 | 1,152,600 | 2,703.50 |
| 2024-07-24 | 2,951.5 | 2,971.5 | 2,883 | 2,894.5 | 430,600 | 2,894.50 |
| 2024-07-23 | 2,994.5 | 2,998 | 2,931 | 2,950 | 273,000 | 2,950 |
| 2024-07-22 | 3,030 | 3,032 | 2,945.5 | 2,954.5 | 364,700 | 2,954.50 |
| 2024-07-19 | 3,053 | 3,073 | 2,994 | 3,035 | 589,900 | 3,035 |
| 2024-07-18 | 3,036 | 3,065 | 3,003 | 3,038 | 658,600 | 3,038 |
| 2024-07-17 | 3,103 | 3,123 | 3,072 | 3,093 | 740,600 | 3,093 |
| 2024-07-16 | 3,087 | 3,145 | 3,060 | 3,060 | 790,100 | 3,060 |
| 2024-07-12 | 2,980 | 3,104 | 2,963.5 | 3,092 | 921,300 | 3,092 |
| 2024-07-11 | 2,997.5 | 3,048 | 2,984.5 | 3,030 | 764,900 | 3,030 |
| 2024-07-10 | 2,931.5 | 2,966 | 2,893.5 | 2,958 | 616,400 | 2,958 |
| 2024-07-09 | 2,906.5 | 2,943.5 | 2,903.5 | 2,931.5 | 364,800 | 2,931.50 |
| 2024-07-08 | 2,880 | 2,925.5 | 2,872 | 2,905 | 411,400 | 2,905 |
| 2024-07-05 | 2,931 | 2,942 | 2,896.5 | 2,899 | 449,800 | 2,899 |
| 2024-07-04 | 2,914 | 2,947.5 | 2,910.5 | 2,938 | 374,200 | 2,938 |
| 2024-07-03 | 2,918 | 2,928.5 | 2,862 | 2,913 | 669,800 | 2,913 |
| 2024-07-02 | 2,904 | 2,921.5 | 2,891.5 | 2,911 | 384,000 | 2,911 |
| 2024-07-01 | 2,923.5 | 2,950 | 2,898 | 2,923 | 548,700 | 2,923 |
| 2024-06-28 | 2,922.5 | 2,930 | 2,860.5 | 2,873.5 | 731,300 | 2,873.50 |
| 2024-06-27 | 2,855 | 2,926.5 | 2,852.5 | 2,920 | 676,700 | 2,920 |
| 2024-06-26 | 2,901 | 2,907 | 2,860 | 2,880.5 | 592,700 | 2,880.50 |
| 2024-06-25 | 2,911 | 2,915.5 | 2,876.5 | 2,895 | 501,100 | 2,895 |
| 2024-06-24 | 2,917.5 | 2,936.5 | 2,890 | 2,906.5 | 531,000 | 2,906.50 |
| 2024-06-21 | 2,895 | 2,926.5 | 2,884 | 2,890 | 768,000 | 2,890 |
| 2024-06-20 | 2,814.5 | 2,894 | 2,810 | 2,890 | 789,300 | 2,890 |
| 2024-06-19 | 2,844 | 2,862.5 | 2,800 | 2,810 | 628,500 | 2,810 |
| 2024-06-18 | 2,856.5 | 2,875 | 2,834 | 2,835 | 536,000 | 2,835 |
| 2024-06-17 | 2,854 | 2,855 | 2,792.5 | 2,845 | 692,000 | 2,845 |
| 2024-06-14 | 2,879.5 | 2,930.5 | 2,868 | 2,904 | 812,600 | 2,904 |
| 2024-06-13 | 2,958.5 | 2,965.5 | 2,902 | 2,910 | 884,800 | 2,910 |
| 2024-06-12 | 2,942 | 2,950.5 | 2,916 | 2,932.5 | 655,100 | 2,932.50 |
| 2024-06-11 | 2,990.5 | 2,999 | 2,921 | 2,958.5 | 791,800 | 2,958.50 |
| 2024-06-10 | 2,963 | 3,010 | 2,961 | 3,010 | 334,000 | 3,010 |
| 2024-06-07 | 2,930.5 | 2,981 | 2,911.5 | 2,961 | 588,200 | 2,961 |
| 2024-06-06 | 3,034 | 3,034 | 2,939.5 | 2,939.5 | 791,900 | 2,939.50 |
| 2024-06-05 | 3,029 | 3,050 | 2,991.5 | 2,997.5 | 474,400 | 2,997.50 |
| 2024-06-04 | 3,053 | 3,083 | 3,016 | 3,079 | 541,500 | 3,079 |
| 2024-06-03 | 3,091 | 3,144 | 3,081 | 3,102 | 520,900 | 3,102 |
| 2024-05-31 | 2,985.5 | 3,052 | 2,985.5 | 3,038 | 507,600 | 3,038 |
| 2024-05-30 | 2,970.5 | 3,015 | 2,947 | 3,004 | 499,100 | 3,004 |
| 2024-05-29 | 3,060 | 3,060 | 2,998 | 3,008 | 388,600 | 3,008 |
| 2024-05-28 | 3,115 | 3,125 | 3,075 | 3,079 | 324,300 | 3,079 |
| 2024-05-27 | 3,082 | 3,115 | 3,056 | 3,115 | 412,600 | 3,115 |
| 2024-05-24 | 3,070 | 3,100 | 3,043 | 3,083 | 455,300 | 3,083 |
| 2024-05-23 | 3,080 | 3,117 | 3,071 | 3,089 | 672,500 | 3,089 |
| 2024-05-22 | 3,121 | 3,121 | 3,059 | 3,065 | 732,800 | 3,065 |
| 2024-05-21 | 3,210 | 3,240 | 3,145 | 3,151 | 501,000 | 3,151 |
| 2024-05-20 | 3,195 | 3,222 | 3,168 | 3,211 | 534,700 | 3,211 |
| 2024-05-17 | 3,200 | 3,215 | 3,150 | 3,195 | 659,100 | 3,195 |
| 2024-05-16 | 3,400 | 3,410 | 3,240 | 3,257 | 1,177,900 | 3,257 |
| 2024-05-15 | 3,480 | 3,496 | 3,330 | 3,363 | 860,300 | 3,363 |
| 2024-05-14 | 3,479 | 3,517 | 3,411 | 3,476 | 594,000 | 3,476 |
| 2024-05-13 | 3,374 | 3,485 | 3,374 | 3,480 | 983,200 | 3,480 |
| 2024-05-10 | 3,520 | 3,555 | 3,370 | 3,441 | 887,700 | 3,441 |
| 2024-05-09 | 3,534 | 3,560 | 3,502 | 3,503 | 528,500 | 3,503 |
| 2024-05-08 | 3,529 | 3,548 | 3,485 | 3,523 | 420,200 | 3,523 |
| 2024-05-07 | 3,544 | 3,566 | 3,494 | 3,539 | 554,700 | 3,539 |
| 2024-05-02 | 3,446 | 3,481 | 3,446 | 3,464 | 312,300 | 3,464 |
| 2024-05-01 | 3,419 | 3,470 | 3,412 | 3,466 | 263,400 | 3,466 |
| 2024-04-30 | 3,431 | 3,487 | 3,402 | 3,462 | 606,800 | 3,462 |
| 2024-04-26 | 3,387 | 3,470 | 3,366 | 3,446 | 493,800 | 3,446 |
| 2024-04-25 | 3,400 | 3,416 | 3,364 | 3,369 | 432,600 | 3,369 |
| 2024-04-24 | 3,350 | 3,432 | 3,340 | 3,423 | 614,400 | 3,423 |
| 2024-04-23 | 3,334 | 3,365 | 3,289 | 3,312 | 376,200 | 3,312 |
| 2024-04-22 | 3,300 | 3,333 | 3,280 | 3,304 | 505,400 | 3,304 |
| 2024-04-19 | 3,369 | 3,369 | 3,240 | 3,266 | 1,028,600 | 3,266 |
| 2024-04-18 | 3,427 | 3,468 | 3,399 | 3,434 | 281,300 | 3,434 |
| 2024-04-17 | 3,511 | 3,520 | 3,414 | 3,428 | 370,900 | 3,428 |
| 2024-04-16 | 3,500 | 3,529 | 3,450 | 3,481 | 570,200 | 3,481 |
| 2024-04-15 | 3,566 | 3,587 | 3,534 | 3,552 | 468,900 | 3,552 |
| 2024-04-12 | 3,620 | 3,640 | 3,569 | 3,588 | 346,200 | 3,588 |
| 2024-04-11 | 3,529 | 3,598 | 3,519 | 3,592 | 397,900 | 3,592 |
| 2024-04-10 | 3,580 | 3,597 | 3,562 | 3,577 | 370,900 | 3,577 |
| 2024-04-09 | 3,508 | 3,581 | 3,500 | 3,576 | 398,000 | 3,576 |
| 2024-04-08 | 3,543 | 3,547 | 3,482 | 3,497 | 607,700 | 3,497 |
| 2024-04-05 | 3,537 | 3,542 | 3,465 | 3,516 | 599,300 | 3,516 |
| 2024-04-04 | 3,553 | 3,628 | 3,529 | 3,606 | 698,400 | 3,606 |
| 2024-04-03 | 3,517 | 3,533 | 3,446 | 3,502 | 702,100 | 3,502 |
| 2024-04-02 | 3,622 | 3,634 | 3,530 | 3,535 | 880,900 | 3,535 |
| 2024-04-01 | 3,559 | 3,674 | 3,538 | 3,613 | 1,383,100 | 3,613 |
| 2024-03-29 | 3,525 | 3,547 | 3,476 | 3,531 | 601,900 | 3,531 |
| 2024-03-28 | 3,467 | 3,581 | 3,403 | 3,540 | 1,628,900 | 3,540 |
| 2024-03-27 | 3,420 | 3,420 | 3,375 | 3,397 | 801,900 | 3,397 |
| 2024-03-26 | 3,386 | 3,413 | 3,340 | 3,392 | 644,900 | 3,392 |
| 2024-03-25 | 3,341 | 3,381 | 3,332 | 3,351 | 518,600 | 3,351 |
| 2024-03-22 | 3,376 | 3,376 | 3,340 | 3,370 | 410,000 | 3,370 |
| 2024-03-21 | 3,383 | 3,395 | 3,323 | 3,341 | 534,600 | 3,341 |
| 2024-03-19 | 3,324 | 3,370 | 3,312 | 3,364 | 426,800 | 3,364 |
| 2024-03-18 | 3,282 | 3,343 | 3,256 | 3,341 | 389,500 | 3,341 |
| 2024-03-15 | 3,239 | 3,267 | 3,227 | 3,255 | 569,000 | 3,255 |
| 2024-03-14 | 3,300 | 3,306 | 3,227 | 3,274 | 413,000 | 3,274 |
| 2024-03-13 | 3,371 | 3,379 | 3,252 | 3,284 | 609,800 | 3,284 |
| 2024-03-12 | 3,313 | 3,329 | 3,200 | 3,329 | 1,009,300 | 3,329 |
| 2024-03-11 | 3,350 | 3,384 | 3,319 | 3,376 | 648,000 | 3,376 |
| 2024-03-08 | 3,426 | 3,462 | 3,390 | 3,441 | 617,600 | 3,441 |
| 2024-03-07 | 3,569 | 3,589 | 3,435 | 3,453 | 800,500 | 3,453 |
| 2024-03-06 | 3,404 | 3,448 | 3,387 | 3,429 | 495,600 | 3,429 |
| 2024-03-05 | 3,431 | 3,479 | 3,407 | 3,441 | 579,700 | 3,441 |
| 2024-03-04 | 3,370 | 3,446 | 3,361 | 3,407 | 769,700 | 3,407 |
| 2024-03-01 | 3,275 | 3,369 | 3,275 | 3,352 | 472,900 | 3,352 |
| 2024-02-29 | 3,260 | 3,306 | 3,242 | 3,294 | 800,400 | 3,294 |
| 2024-02-28 | 3,238 | 3,248 | 3,174 | 3,216 | 741,900 | 3,216 |
| 2024-02-27 | 3,201 | 3,313 | 3,201 | 3,280 | 801,300 | 3,280 |
| 2024-02-26 | 3,199 | 3,235 | 3,182 | 3,187 | 475,700 | 3,187 |
| 2024-02-22 | 3,164 | 3,195 | 3,137 | 3,184 | 755,600 | 3,184 |
| 2024-02-21 | 3,185 | 3,193 | 3,093 | 3,121 | 798,900 | 3,121 |
| 2024-02-20 | 3,092 | 3,200 | 3,068 | 3,194 | 670,600 | 3,194 |
| 2024-02-19 | 3,147 | 3,170 | 3,030 | 3,092 | 921,500 | 3,092 |
| 2024-02-16 | 3,140 | 3,160 | 3,090 | 3,123 | 1,483,900 | 3,123 |
| 2024-02-15 | 3,137 | 3,137 | 2,992 | 3,115 | 3,408,700 | 3,115 |
| 2024-02-14 | 2,796.5 | 2,797 | 2,618 | 2,636.5 | 1,014,900 | 2,636.50 |
| 2024-02-13 | 2,788.5 | 2,803 | 2,754 | 2,797.5 | 698,100 | 2,797.50 |
| 2024-02-09 | 2,730 | 2,782.5 | 2,730 | 2,774 | 484,400 | 2,774 |
| 2024-02-08 | 2,722.5 | 2,764.5 | 2,703 | 2,758 | 571,500 | 2,758 |
| 2024-02-07 | 2,712 | 2,732.5 | 2,675 | 2,690.5 | 588,000 | 2,690.50 |
| 2024-02-06 | 2,757 | 2,760.5 | 2,702.5 | 2,703.5 | 591,600 | 2,703.50 |
| 2024-02-05 | 2,810 | 2,810 | 2,776.5 | 2,777.5 | 456,400 | 2,777.50 |
| 2024-02-02 | 2,834 | 2,843 | 2,808.5 | 2,812 | 503,300 | 2,812 |
| 2024-02-01 | 2,823.5 | 2,834 | 2,791 | 2,822 | 448,500 | 2,822 |
| 2024-01-31 | 2,846.5 | 2,871 | 2,840 | 2,863 | 317,200 | 2,863 |
| 2024-01-30 | 2,910 | 2,924 | 2,878 | 2,882 | 375,200 | 2,882 |
| 2024-01-29 | 2,882 | 2,904 | 2,867 | 2,904 | 323,000 | 2,904 |
| 2024-01-26 | 2,860.5 | 2,887 | 2,855.5 | 2,874 | 320,600 | 2,874 |
| 2024-01-25 | 2,830 | 2,900 | 2,830 | 2,888.5 | 404,400 | 2,888.50 |
| 2024-01-24 | 2,872 | 2,876.5 | 2,827 | 2,846 | 420,400 | 2,846 |
| 2024-01-23 | 2,880.5 | 2,899.5 | 2,849 | 2,894.5 | 557,400 | 2,894.50 |
| 2024-01-22 | 2,820 | 2,886 | 2,819.5 | 2,879.5 | 513,200 | 2,879.50 |
| 2024-01-19 | 2,778 | 2,807 | 2,754 | 2,799.5 | 487,700 | 2,799.50 |
| 2024-01-18 | 2,756.5 | 2,761.5 | 2,712 | 2,717.5 | 622,800 | 2,717.50 |
| 2024-01-17 | 2,855 | 2,869.5 | 2,778.5 | 2,778.5 | 505,900 | 2,778.50 |
| 2024-01-16 | 2,895.5 | 2,900 | 2,848 | 2,851.5 | 403,700 | 2,851.50 |
| 2024-01-15 | 2,903 | 2,923.5 | 2,888 | 2,911.5 | 406,900 | 2,911.50 |
| 2024-01-12 | 2,938.5 | 2,940 | 2,876 | 2,905.5 | 692,000 | 2,905.50 |
| 2024-01-11 | 2,880 | 2,899.5 | 2,844.5 | 2,888.5 | 454,700 | 2,888.50 |
| 2024-01-10 | 2,818 | 2,862.5 | 2,806 | 2,844 | 469,400 | 2,844 |
| 2024-01-09 | 2,750 | 2,824 | 2,750 | 2,809.5 | 675,500 | 2,809.50 |
| 2024-01-05 | 2,761 | 2,778 | 2,725 | 2,734.5 | 494,400 | 2,734.50 |
| 2024-01-04 | 2,704 | 2,760 | 2,690.5 | 2,752 | 402,400 | 2,752 |
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
