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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 3,595.0 | 3,689.0 | 3,595.0 | 3,678.0 | +94.0 | +2.6 | 552,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,766.0 | 3,811.0 | 3,528.0 | 3,584.0 | -204.0 | -5.4 | 6,572,700 |
| 2/7 | 3,781.0 | 3,839.0 | 3,681.0 | 3,788.0 | -63.0 | -1.6 | 4,173,600 |
| 1/31 | 3,785.0 | 3,853.0 | 3,710.0 | 3,851.0 | +75.0 | +2.0 | 3,741,100 |
| 1/24 | 3,659.0 | 3,858.0 | 3,650.0 | 3,776.0 | +118.0 | +3.2 | 5,472,200 |
| 1/17 | 3,541.0 | 3,658.0 | 3,471.0 | 3,658.0 | +95.0 | +2.7 | 4,962,200 |
| 1/10 | 3,680.0 | 3,738.0 | 3,547.0 | 3,563.0 | -117.0 | -3.2 | 5,503,800 |
| 12/30 | 3,714.0 | 3,717.0 | 3,660.0 | 3,680.0 | -19.0 | -0.5 | 429,700 |
| 12/27 | 3,655.0 | 3,716.0 | 3,563.0 | 3,699.0 | +59.0 | +1.6 | 3,149,500 |
| 12/20 | 3,610.0 | 3,707.0 | 3,550.0 | 3,640.0 | +40.0 | +1.1 | 4,645,400 |
| 12/13 | 3,604.0 | 3,670.0 | 3,553.0 | 3,600.0 | 0 | 0.0 | 4,058,100 |
| 12/6 | 3,600.0 | 3,737.0 | 3,562.0 | 3,600.0 | -9.0 | -0.3 | 4,453,100 |
| 11/29 | 3,708.0 | 3,778.0 | 3,551.0 | 3,609.0 | +19.0 | +0.5 | 6,636,000 |
| 11/22 | 3,316.0 | 3,630.0 | 3,262.0 | 3,590.0 | +251.0 | +7.5 | 8,666,500 |
| 11/15 | 2,660.0 | 3,518.0 | 2,564.0 | 3,339.0 | +667.0 | +25.0 | 10,690,200 |
| 11/8 | 2,569.0 | 2,677.0 | 2,524.0 | 2,672.0 | +153.0 | +6.1 | 2,726,700 |
| 11/1 | 2,468.0 | 2,582.0 | 2,457.0 | 2,519.0 | +61.0 | +2.5 | 2,738,200 |
| 10/25 | 2,523.0 | 2,542.0 | 2,420.0 | 2,458.0 | -47.0 | -1.9 | 1,949,000 |
| 10/18 | 2,588.0 | 2,592.0 | 2,448.0 | 2,505.0 | -35.0 | -1.4 | 2,191,900 |
| 10/11 | 2,659.0 | 2,659.0 | 2,502.0 | 2,540.0 | -35.0 | -1.4 | 3,686,000 |
| 10/4 | 2,500.0 | 2,635.0 | 2,488.0 | 2,575.0 | -72.0 | -2.7 | 4,255,400 |
| 9/27 | 2,560.0 | 2,681.0 | 2,487.0 | 2,647.0 | +106.0 | +4.2 | 3,880,100 |
| 9/20 | 2,414.0 | 2,612.0 | 2,358.0 | 2,541.0 | +108.0 | +4.4 | 3,305,500 |
| 9/13 | 2,426.0 | 2,516.0 | 2,358.0 | 2,433.0 | -92.0 | -3.6 | 3,536,900 |
| 9/6 | 2,723.0 | 2,729.0 | 2,498.0 | 2,525.0 | -159.0 | -5.9 | 2,567,300 |
| 8/30 | 2,739.0 | 2,747.0 | 2,608.0 | 2,684.0 | -55.0 | -2.0 | 1,730,600 |
| 8/23 | 2,680.0 | 2,760.0 | 2,623.0 | 2,739.0 | +60.0 | +2.2 | 2,862,000 |
| 8/16 | 2,443.0 | 2,704.0 | 2,401.0 | 2,679.0 | +242.0 | +9.9 | 3,405,700 |
| 8/9 | 2,418.0 | 2,562.0 | 2,120.0 | 2,437.0 | -157.0 | -6.1 | 6,932,500 |
| 8/2 | 2,751.0 | 2,878.0 | 2,587.0 | 2,594.0 | -90.0 | -3.4 | 3,608,900 |
| 7/26 | 3,030.0 | 3,032.0 | 2,680.0 | 2,684.0 | -351.0 | -11.6 | 2,868,800 |
▶︎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
