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 |
---|---|
3,589.0 (24/03/07) | 2,555.5 (23/08/17) |
昨年来高値 | 昨年来安値 |
---|---|
3,589.0 (24/03/07) | 2,454.0 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 3,525.0 | 3,547.0 | 3,476.0 | 3,531.0 | -9.0 | -0.3 | 601,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/18 | 3,282.0 | 3,343.0 | 3,256.0 | 3,341.0 | +86.0 | +2.6 | 389,500 |
3/15 | 3,239.0 | 3,267.0 | 3,227.0 | 3,255.0 | -19.0 | -0.6 | 569,000 |
3/14 | 3,300.0 | 3,306.0 | 3,227.0 | 3,274.0 | -10.0 | -0.3 | 413,000 |
3/13 | 3,371.0 | 3,379.0 | 3,252.0 | 3,284.0 | -45.0 | -1.4 | 609,800 |
3/12 | 3,313.0 | 3,329.0 | 3,200.0 | 3,329.0 | -47.0 | -1.4 | 1,009,300 |
3/11 | 3,350.0 | 3,384.0 | 3,319.0 | 3,376.0 | -65.0 | -1.9 | 648,000 |
3/8 | 3,426.0 | 3,462.0 | 3,390.0 | 3,441.0 | -12.0 | -0.4 | 617,600 |
3/7 | 3,569.0 | 3,589.0 | 3,435.0 | 3,453.0 | +24.0 | +0.7 | 800,500 |
3/6 | 3,404.0 | 3,448.0 | 3,387.0 | 3,429.0 | -12.0 | -0.4 | 495,600 |
3/5 | 3,431.0 | 3,479.0 | 3,407.0 | 3,441.0 | +34.0 | +1.0 | 579,700 |
3/4 | 3,370.0 | 3,446.0 | 3,361.0 | 3,407.0 | +55.0 | +1.6 | 769,700 |
3/1 | 3,275.0 | 3,369.0 | 3,275.0 | 3,352.0 | +58.0 | +1.8 | 472,900 |
2/29 | 3,260.0 | 3,306.0 | 3,242.0 | 3,294.0 | +78.0 | +2.4 | 800,400 |
2/28 | 3,238.0 | 3,248.0 | 3,174.0 | 3,216.0 | -64.0 | -2.0 | 741,900 |
2/27 | 3,201.0 | 3,313.0 | 3,201.0 | 3,280.0 | +93.0 | +2.9 | 801,300 |
2/26 | 3,199.0 | 3,235.0 | 3,182.0 | 3,187.0 | +3.0 | +0.1 | 475,700 |
2/22 | 3,164.0 | 3,195.0 | 3,137.0 | 3,184.0 | +63.0 | +2.0 | 755,600 |
2/21 | 3,185.0 | 3,193.0 | 3,093.0 | 3,121.0 | -73.0 | -2.3 | 798,900 |
2/20 | 3,092.0 | 3,200.0 | 3,068.0 | 3,194.0 | +102.0 | +3.3 | 670,600 |
2/19 | 3,147.0 | 3,170.0 | 3,030.0 | 3,092.0 | -31.0 | -1.0 | 921,500 |
2/16 | 3,140.0 | 3,160.0 | 3,090.0 | 3,123.0 | +8.0 | +0.3 | 1,483,900 |
2/15 | 3,137.0 | 3,137.0 | 2,992.0 | 3,115.0 | +478.5 | +18.2 | 3,408,700 |
2/14 | 2,796.5 | 2,797.0 | 2,618.0 | 2,636.5 | -161.0 | -5.8 | 1,014,900 |
▶︎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