6481東証P貸借
業種 機械
ＴＨＫ 株価時系列データ
PTS
3,576.3
円
取引時間外
(17:17)
株価は15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) | 2,120.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,674.0 (24/04/01) | 2,120.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,525.0 | 3,630.0 | 3,512.0 | 3,590.0 | +115.0 | +3.3 | 1,688,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,430.0 | 3,515.0 | 3,403.0 | 3,475.0 | +38.0 | +1.1 | 1,625,300 |
| 11/20 | 3,430.0 | 3,492.0 | 3,413.0 | 3,437.0 | +1.0 | +0.0 | 1,577,500 |
| 11/19 | 3,322.0 | 3,463.0 | 3,307.0 | 3,436.0 | +164.0 | +5.0 | 2,045,900 |
| 11/18 | 3,316.0 | 3,364.0 | 3,262.0 | 3,272.0 | -67.0 | -2.0 | 1,729,600 |
| 11/15 | 3,511.0 | 3,518.0 | 3,291.0 | 3,339.0 | -83.0 | -2.4 | 2,417,500 |
| 11/14 | 3,430.0 | 3,473.0 | 3,292.0 | 3,422.0 | +342.0 | +11.1 | 5,815,200 |
| 11/13 | 3,080.0 | 3,080.0 | 3,080.0 | 3,080.0 | +500.0 | +19.4 | 629,000 |
| 11/12 | 2,612.0 | 2,644.0 | 2,564.0 | 2,580.0 | -45.5 | -1.7 | 1,236,800 |
| 11/11 | 2,660.0 | 2,674.5 | 2,615.0 | 2,625.5 | -46.5 | -1.7 | 591,700 |
| 11/8 | 2,656.5 | 2,677.5 | 2,632.5 | 2,672.0 | +26.0 | +1.0 | 761,300 |
| 11/7 | 2,630.0 | 2,671.0 | 2,612.0 | 2,646.0 | +44.0 | +1.7 | 790,200 |
| 11/6 | 2,547.5 | 2,625.5 | 2,547.0 | 2,602.0 | +67.0 | +2.6 | 562,600 |
| 11/5 | 2,569.0 | 2,605.5 | 2,524.0 | 2,535.0 | +16.0 | +0.6 | 612,600 |
| 11/1 | 2,510.0 | 2,557.0 | 2,503.5 | 2,519.0 | -46.0 | -1.8 | 473,000 |
| 10/31 | 2,560.0 | 2,572.0 | 2,533.5 | 2,565.0 | 0 | 0.0 | 486,000 |
| 10/30 | 2,550.0 | 2,582.0 | 2,546.0 | 2,565.0 | +21.0 | +0.8 | 774,100 |
| 10/29 | 2,540.0 | 2,548.5 | 2,516.0 | 2,544.0 | +10.5 | +0.4 | 537,600 |
| 10/28 | 2,468.5 | 2,538.0 | 2,457.0 | 2,533.5 | +75.5 | +3.1 | 467,500 |
| 10/25 | 2,458.0 | 2,477.0 | 2,433.5 | 2,458.0 | +3.0 | +0.1 | 403,600 |
| 10/24 | 2,440.0 | 2,466.0 | 2,420.0 | 2,455.0 | -4.0 | -0.2 | 349,500 |
| 10/23 | 2,465.0 | 2,490.0 | 2,455.0 | 2,459.0 | -4.5 | -0.2 | 368,000 |
| 10/22 | 2,503.0 | 2,522.0 | 2,454.5 | 2,463.5 | -48.5 | -1.9 | 496,900 |
| 10/21 | 2,523.5 | 2,542.0 | 2,506.0 | 2,512.0 | +6.5 | +0.3 | 331,000 |
| 10/18 | 2,512.0 | 2,529.5 | 2,499.0 | 2,505.5 | +9.5 | +0.4 | 337,200 |
| 10/17 | 2,497.0 | 2,523.0 | 2,485.0 | 2,496.0 | +15.0 | +0.6 | 627,000 |
| 10/16 | 2,500.5 | 2,516.5 | 2,448.5 | 2,481.0 | -79.0 | -3.1 | 787,900 |
| 10/15 | 2,588.0 | 2,592.0 | 2,539.5 | 2,560.0 | +20.0 | +0.8 | 439,800 |
| 10/11 | 2,556.0 | 2,585.0 | 2,540.0 | 2,540.0 | -35.0 | -1.4 | 492,600 |
| 10/10 | 2,581.5 | 2,586.0 | 2,551.5 | 2,575.0 | +43.5 | +1.7 | 809,600 |
| 10/9 | 2,565.0 | 2,565.0 | 2,502.0 | 2,531.5 | +14.0 | +0.6 | 995,600 |
▶︎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
