！決算発表予定日 2024/05/10
6481東証P貸借
業種 機械
ＴＨＫ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,674.0 (24/04/01) | 2,555.5 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,674.0 (24/04/01) | 2,618.0 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,446.0 | 3,481.0 | 3,446.0 | 3,464.0 | -2.0 | -0.1 | 312,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,419.0 | 3,470.0 | 3,412.0 | 3,466.0 | +4.0 | +0.1 | 263,400 |
| 4/30 | 3,431.0 | 3,487.0 | 3,402.0 | 3,462.0 | +16.0 | +0.5 | 606,800 |
| 4/26 | 3,387.0 | 3,470.0 | 3,366.0 | 3,446.0 | +77.0 | +2.3 | 493,800 |
| 4/25 | 3,400.0 | 3,416.0 | 3,364.0 | 3,369.0 | -54.0 | -1.6 | 432,600 |
| 4/24 | 3,350.0 | 3,432.0 | 3,340.0 | 3,423.0 | +111.0 | +3.4 | 614,400 |
| 4/23 | 3,334.0 | 3,365.0 | 3,289.0 | 3,312.0 | +8.0 | +0.2 | 376,200 |
| 4/22 | 3,300.0 | 3,333.0 | 3,280.0 | 3,304.0 | +38.0 | +1.2 | 505,400 |
| 4/19 | 3,369.0 | 3,369.0 | 3,240.0 | 3,266.0 | -168.0 | -4.9 | 1,028,600 |
| 4/18 | 3,427.0 | 3,468.0 | 3,399.0 | 3,434.0 | +6.0 | +0.2 | 281,300 |
| 4/17 | 3,511.0 | 3,520.0 | 3,414.0 | 3,428.0 | -53.0 | -1.5 | 370,900 |
| 4/16 | 3,500.0 | 3,529.0 | 3,450.0 | 3,481.0 | -71.0 | -2.0 | 570,200 |
| 4/15 | 3,566.0 | 3,587.0 | 3,534.0 | 3,552.0 | -36.0 | -1.0 | 468,900 |
| 4/12 | 3,620.0 | 3,640.0 | 3,569.0 | 3,588.0 | -4.0 | -0.1 | 346,200 |
| 4/11 | 3,529.0 | 3,598.0 | 3,519.0 | 3,592.0 | +15.0 | +0.4 | 397,900 |
| 4/10 | 3,580.0 | 3,597.0 | 3,562.0 | 3,577.0 | +1.0 | +0.0 | 370,900 |
| 4/9 | 3,508.0 | 3,581.0 | 3,500.0 | 3,576.0 | +79.0 | +2.3 | 398,000 |
| 4/8 | 3,543.0 | 3,547.0 | 3,482.0 | 3,497.0 | -19.0 | -0.5 | 607,700 |
| 4/5 | 3,537.0 | 3,542.0 | 3,465.0 | 3,516.0 | -90.0 | -2.5 | 599,300 |
| 4/4 | 3,553.0 | 3,628.0 | 3,529.0 | 3,606.0 | +104.0 | +3.0 | 698,400 |
| 4/3 | 3,517.0 | 3,533.0 | 3,446.0 | 3,502.0 | -33.0 | -0.9 | 702,100 |
| 4/2 | 3,622.0 | 3,634.0 | 3,530.0 | 3,535.0 | -78.0 | -2.2 | 880,900 |
| 4/1 | 3,559.0 | 3,674.0 | 3,538.0 | 3,613.0 | +82.0 | +2.3 | 1,383,100 |
| 3/29 | 3,525.0 | 3,547.0 | 3,476.0 | 3,531.0 | -9.0 | -0.3 | 601,900 |
| 3/28 | 3,467.0 | 3,581.0 | 3,403.0 | 3,540.0 | +143.0 | +4.2 | 1,628,900 |
| 3/27 | 3,420.0 | 3,420.0 | 3,375.0 | 3,397.0 | +5.0 | +0.2 | 801,900 |
| 3/26 | 3,386.0 | 3,413.0 | 3,340.0 | 3,392.0 | +41.0 | +1.2 | 644,900 |
| 3/25 | 3,341.0 | 3,381.0 | 3,332.0 | 3,351.0 | -19.0 | -0.6 | 518,600 |
| 3/22 | 3,376.0 | 3,376.0 | 3,340.0 | 3,370.0 | +29.0 | +0.9 | 410,000 |
| 3/21 | 3,383.0 | 3,395.0 | 3,323.0 | 3,341.0 | -23.0 | -0.7 | 534,600 |
| 3/19 | 3,324.0 | 3,370.0 | 3,312.0 | 3,364.0 | +23.0 | +0.7 | 426,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて