決算new！
2025/02/12 発表
今期最終は72％増益へ
6481東証P貸借
業種 機械
ＴＨＫ 株価時系列データ
PTS
3,672.6
円
(11:29)
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 |
|---|---|
| 3,858.0 (25/01/21) | 2,120.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,858.0 (25/01/21) | 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 3,595.0 | 3,689.0 | 3,595.0 | 3,678.0 | +94.0 | +2.6 | 552,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 3,603.0 | 3,716.0 | 3,598.0 | 3,703.0 | +99.0 | +2.8 | 918,100 |
| 12/25 | 3,579.0 | 3,604.0 | 3,565.0 | 3,604.0 | +31.0 | +0.9 | 352,100 |
| 12/24 | 3,656.0 | 3,656.0 | 3,563.0 | 3,573.0 | -80.0 | -2.2 | 450,900 |
| 12/23 | 3,655.0 | 3,679.0 | 3,601.0 | 3,653.0 | +13.0 | +0.4 | 720,000 |
| 12/20 | 3,640.0 | 3,683.0 | 3,622.0 | 3,640.0 | +34.0 | +0.9 | 1,330,800 |
| 12/19 | 3,565.0 | 3,635.0 | 3,550.0 | 3,606.0 | -53.0 | -1.5 | 1,241,500 |
| 12/18 | 3,639.0 | 3,705.0 | 3,633.0 | 3,659.0 | -6.0 | -0.2 | 659,300 |
| 12/17 | 3,645.0 | 3,707.0 | 3,626.0 | 3,665.0 | +19.0 | +0.5 | 714,300 |
| 12/16 | 3,610.0 | 3,672.0 | 3,596.0 | 3,646.0 | +46.0 | +1.3 | 699,500 |
| 12/13 | 3,584.0 | 3,633.0 | 3,580.0 | 3,600.0 | -54.0 | -1.5 | 731,000 |
| 12/12 | 3,625.0 | 3,670.0 | 3,602.0 | 3,654.0 | +39.0 | +1.1 | 1,060,500 |
| 12/11 | 3,593.0 | 3,625.0 | 3,553.0 | 3,615.0 | +36.0 | +1.0 | 662,500 |
| 12/10 | 3,612.0 | 3,661.0 | 3,579.0 | 3,579.0 | +16.0 | +0.5 | 814,700 |
| 12/9 | 3,604.0 | 3,622.0 | 3,563.0 | 3,563.0 | -37.0 | -1.0 | 789,400 |
| 12/6 | 3,585.0 | 3,605.0 | 3,562.0 | 3,600.0 | -20.0 | -0.6 | 965,000 |
| 12/5 | 3,655.0 | 3,657.0 | 3,590.0 | 3,620.0 | -20.0 | -0.6 | 742,900 |
| 12/4 | 3,689.0 | 3,689.0 | 3,605.0 | 3,640.0 | -49.0 | -1.3 | 838,300 |
| 12/3 | 3,682.0 | 3,737.0 | 3,658.0 | 3,689.0 | +7.0 | +0.2 | 1,071,200 |
| 12/2 | 3,600.0 | 3,702.0 | 3,597.0 | 3,682.0 | +73.0 | +2.0 | 835,700 |
| 11/29 | 3,609.0 | 3,635.0 | 3,578.0 | 3,609.0 | -22.0 | -0.6 | 992,100 |
| 11/28 | 3,613.0 | 3,678.0 | 3,582.0 | 3,631.0 | +13.0 | +0.4 | 893,500 |
| 11/27 | 3,682.0 | 3,701.0 | 3,551.0 | 3,618.0 | -80.0 | -2.2 | 1,397,200 |
| 11/26 | 3,668.0 | 3,750.0 | 3,652.0 | 3,698.0 | +14.0 | +0.4 | 1,447,400 |
| 11/25 | 3,708.0 | 3,778.0 | 3,663.0 | 3,684.0 | +94.0 | +2.6 | 1,905,800 |
| 11/22 | 3,525.0 | 3,630.0 | 3,512.0 | 3,590.0 | +115.0 | +3.3 | 1,688,200 |
| 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 |
▶︎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
