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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
