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
2024-05-173,2003,2153,1503,195659,1003,195
2024-05-163,4003,4103,2403,2571,177,9003,257
2024-05-153,4803,4963,3303,363860,3003,363
2024-05-143,4793,5173,4113,476594,0003,476
2024-05-133,3743,4853,3743,480983,2003,480
2024-05-103,5203,5553,3703,441887,7003,441
2024-05-093,5343,5603,5023,503528,5003,503
2024-05-083,5293,5483,4853,523420,2003,523
2024-05-073,5443,5663,4943,539554,7003,539
2024-05-023,4463,4813,4463,464312,3003,464
2024-05-013,4193,4703,4123,466263,4003,466
2024-04-303,4313,4873,4023,462606,8003,462
2024-04-263,3873,4703,3663,446493,8003,446
2024-04-253,4003,4163,3643,369432,6003,369
2024-04-243,3503,4323,3403,423614,4003,423
2024-04-233,3343,3653,2893,312376,2003,312
2024-04-223,3003,3333,2803,304505,4003,304
2024-04-193,3693,3693,2403,2661,028,6003,266
2024-04-183,4273,4683,3993,434281,3003,434
2024-04-173,5113,5203,4143,428370,9003,428
2024-04-163,5003,5293,4503,481570,2003,481
2024-04-153,5663,5873,5343,552468,9003,552
2024-04-123,6203,6403,5693,588346,2003,588
2024-04-113,5293,5983,5193,592397,9003,592
2024-04-103,5803,5973,5623,577370,9003,577
2024-04-093,5083,5813,5003,576398,0003,576
2024-04-083,5433,5473,4823,497607,7003,497
2024-04-053,5373,5423,4653,516599,3003,516
2024-04-043,5533,6283,5293,606698,4003,606
2024-04-033,5173,5333,4463,502702,1003,502
2024-04-023,6223,6343,5303,535880,9003,535
2024-04-013,5593,6743,5383,6131,383,1003,613
2024-03-293,5253,5473,4763,531601,9003,531
2024-03-283,4673,5813,4033,5401,628,9003,540
2024-03-273,4203,4203,3753,397801,9003,397
2024-03-263,3863,4133,3403,392644,9003,392
2024-03-253,3413,3813,3323,351518,6003,351
2024-03-223,3763,3763,3403,370410,0003,370
2024-03-213,3833,3953,3233,341534,6003,341
2024-03-193,3243,3703,3123,364426,8003,364
2024-03-183,2823,3433,2563,341389,5003,341
2024-03-153,2393,2673,2273,255569,0003,255
2024-03-143,3003,3063,2273,274413,0003,274
2024-03-133,3713,3793,2523,284609,8003,284
2024-03-123,3133,3293,2003,3291,009,3003,329
2024-03-113,3503,3843,3193,376648,0003,376
2024-03-083,4263,4623,3903,441617,6003,441
2024-03-073,5693,5893,4353,453800,5003,453
2024-03-063,4043,4483,3873,429495,6003,429
2024-03-053,4313,4793,4073,441579,7003,441
2024-03-043,3703,4463,3613,407769,7003,407
2024-03-013,2753,3693,2753,352472,9003,352
2024-02-293,2603,3063,2423,294800,4003,294
2024-02-283,2383,2483,1743,216741,9003,216
2024-02-273,2013,3133,2013,280801,3003,280
2024-02-263,1993,2353,1823,187475,7003,187
2024-02-223,1643,1953,1373,184755,6003,184
2024-02-213,1853,1933,0933,121798,9003,121
2024-02-203,0923,2003,0683,194670,6003,194
2024-02-193,1473,1703,0303,092921,5003,092
2024-02-163,1403,1603,0903,1231,483,9003,123
2024-02-153,1373,1372,9923,1153,408,7003,115
2024-02-142,796.52,7972,6182,636.51,014,9002,636.50
2024-02-132,788.52,8032,7542,797.5698,1002,797.50
2024-02-092,7302,782.52,7302,774484,4002,774
2024-02-082,722.52,764.52,7032,758571,5002,758
2024-02-072,7122,732.52,6752,690.5588,0002,690.50
2024-02-062,7572,760.52,702.52,703.5591,6002,703.50
2024-02-052,8102,8102,776.52,777.5456,4002,777.50
2024-02-022,8342,8432,808.52,812503,3002,812
2024-02-012,823.52,8342,7912,822448,5002,822
2024-01-312,846.52,8712,8402,863317,2002,863
2024-01-302,9102,9242,8782,882375,2002,882
2024-01-292,8822,9042,8672,904323,0002,904
2024-01-262,860.52,8872,855.52,874320,6002,874
2024-01-252,8302,9002,8302,888.5404,4002,888.50
2024-01-242,8722,876.52,8272,846420,4002,846
2024-01-232,880.52,899.52,8492,894.5557,4002,894.50
2024-01-222,8202,8862,819.52,879.5513,2002,879.50
2024-01-192,7782,8072,7542,799.5487,7002,799.50
2024-01-182,756.52,761.52,7122,717.5622,8002,717.50
2024-01-172,8552,869.52,778.52,778.5505,9002,778.50
2024-01-162,895.52,9002,8482,851.5403,7002,851.50
2024-01-152,9032,923.52,8882,911.5406,9002,911.50
2024-01-122,938.52,9402,8762,905.5692,0002,905.50
2024-01-112,8802,899.52,844.52,888.5454,7002,888.50
2024-01-102,8182,862.52,8062,844469,4002,844
2024-01-092,7502,8242,7502,809.5675,5002,809.50
2024-01-052,7612,7782,7252,734.5494,4002,734.50
2024-01-042,7042,7602,690.52,752402,4002,752

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