！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,419.0 | 3,481.0 | 3,412.0 | 3,464.0 | +2.0 | +0.1 | 888,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,559.0 | 3,674.0 | 3,240.0 | 3,462.0 | -69.0 | -2.0 | 12,133,600 |
| 24/03 | 3,275.0 | 3,589.0 | 3,200.0 | 3,531.0 | +237.0 | +7.2 | 12,942,200 |
| 24/02 | 2,823.5 | 3,313.0 | 2,618.0 | 3,294.0 | +431.0 | +15.1 | 16,215,200 |
| 24/01 | 2,704.0 | 2,940.0 | 2,690.5 | 2,863.0 | +98.5 | +3.6 | 8,846,800 |
| 23/12 | 2,958.0 | 2,978.0 | 2,703.5 | 2,764.5 | -189.0 | -6.4 | 10,094,900 |
| 23/11 | 2,720.0 | 3,036.0 | 2,707.0 | 2,953.5 | +283.5 | +10.6 | 14,688,700 |
| 23/10 | 2,767.0 | 2,852.0 | 2,628.0 | 2,670.0 | -63.5 | -2.3 | 12,571,600 |
| 23/09 | 2,635.5 | 2,793.5 | 2,596.0 | 2,733.5 | +68.0 | +2.6 | 12,187,400 |
| 23/08 | 2,860.5 | 2,868.0 | 2,555.5 | 2,665.5 | -179.5 | -6.3 | 15,021,500 |
| 23/07 | 2,995.0 | 3,034.0 | 2,749.0 | 2,845.0 | -100.0 | -3.4 | 12,611,900 |
| 23/06 | 2,901.0 | 3,154.0 | 2,893.0 | 2,945.0 | -1.0 | +0.0 | 12,038,600 |
| 23/05 | 3,050.0 | 3,195.0 | 2,897.0 | 2,946.0 | -84.0 | -2.8 | 11,011,600 |
| 23/04 | 3,095.0 | 3,095.0 | 2,828.0 | 3,030.0 | -25.0 | -0.8 | 8,519,600 |
| 23/03 | 3,050.0 | 3,295.0 | 2,889.0 | 3,055.0 | +5.0 | +0.2 | 17,101,700 |
| 23/02 | 2,742.0 | 3,075.0 | 2,651.0 | 3,050.0 | +314.0 | +11.5 | 13,303,500 |
| 23/01 | 2,484.0 | 2,768.0 | 2,454.0 | 2,736.0 | +221.0 | +8.8 | 10,462,200 |
| 22/12 | 2,693.0 | 2,727.0 | 2,460.0 | 2,515.0 | -154.0 | -5.8 | 10,147,000 |
| 22/11 | 2,590.0 | 2,750.0 | 2,507.0 | 2,669.0 | +71.0 | +2.7 | 11,681,700 |
| 22/10 | 2,495.0 | 2,650.0 | 2,403.0 | 2,598.0 | +102.0 | +4.1 | 15,862,800 |
| 22/09 | 2,787.0 | 2,834.0 | 2,476.0 | 2,496.0 | -357.0 | -12.5 | 11,445,600 |
| 22/08 | 2,814.0 | 2,897.0 | 2,667.0 | 2,853.0 | +53.0 | +1.9 | 12,023,200 |
| 22/07 | 2,525.0 | 2,883.0 | 2,490.0 | 2,800.0 | +253.0 | +9.9 | 18,610,900 |
| 22/06 | 2,610.0 | 2,961.0 | 2,470.0 | 2,547.0 | -93.0 | -3.5 | 15,527,900 |
| 22/05 | 2,571.0 | 2,768.0 | 2,511.0 | 2,640.0 | +46.0 | +1.8 | 13,389,400 |
| 22/04 | 2,680.0 | 2,785.0 | 2,406.0 | 2,594.0 | -127.0 | -4.7 | 13,054,600 |
| 22/03 | 2,655.0 | 2,755.0 | 2,195.0 | 2,721.0 | +101.0 | +3.9 | 20,059,800 |
| 22/02 | 2,870.0 | 3,040.0 | 2,452.0 | 2,620.0 | -203.0 | -7.2 | 20,887,400 |
| 22/01 | 2,794.0 | 3,070.0 | 2,707.0 | 2,823.0 | +50.0 | +1.8 | 21,242,200 |
| 21/12 | 2,661.0 | 2,850.0 | 2,561.0 | 2,773.0 | +62.0 | +2.3 | 24,688,300 |
| 21/11 | 2,493.0 | 2,759.0 | 2,351.0 | 2,711.0 | +268.0 | +11.0 | 44,571,300 |
▶︎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