！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,431.0 | 3,487.0 | 3,402.0 | 3,464.0 | +18.0 | +0.5 | 1,494,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,431.0 | 3,487.0 | 3,402.0 | 3,464.0 | +18.0 | +0.5 | 1,182,500 |
| 4/26 | 3,300.0 | 3,470.0 | 3,280.0 | 3,446.0 | +180.0 | +5.5 | 2,422,400 |
| 4/19 | 3,566.0 | 3,587.0 | 3,240.0 | 3,266.0 | -322.0 | -9.0 | 2,719,900 |
| 4/12 | 3,543.0 | 3,640.0 | 3,482.0 | 3,588.0 | +72.0 | +2.1 | 2,120,700 |
| 4/5 | 3,559.0 | 3,674.0 | 3,446.0 | 3,516.0 | -15.0 | -0.4 | 4,263,800 |
| 3/29 | 3,341.0 | 3,581.0 | 3,332.0 | 3,531.0 | +161.0 | +4.8 | 4,196,200 |
| 3/22 | 3,282.0 | 3,395.0 | 3,256.0 | 3,370.0 | +115.0 | +3.5 | 1,760,900 |
| 3/15 | 3,350.0 | 3,384.0 | 3,200.0 | 3,255.0 | -186.0 | -5.4 | 3,249,100 |
| 3/8 | 3,370.0 | 3,589.0 | 3,361.0 | 3,441.0 | +89.0 | +2.7 | 3,263,100 |
| 3/1 | 3,199.0 | 3,369.0 | 3,174.0 | 3,352.0 | +168.0 | +5.3 | 3,292,200 |
| 2/22 | 3,147.0 | 3,200.0 | 3,030.0 | 3,184.0 | +61.0 | +2.0 | 3,146,600 |
| 2/16 | 2,788.5 | 3,160.0 | 2,618.0 | 3,123.0 | +349.0 | +12.6 | 6,605,600 |
| 2/9 | 2,810.0 | 2,810.0 | 2,675.0 | 2,774.0 | -38.0 | -1.4 | 2,691,900 |
| 2/2 | 2,882.0 | 2,924.0 | 2,791.0 | 2,812.0 | -62.0 | -2.2 | 1,967,200 |
| 1/26 | 2,820.0 | 2,900.0 | 2,819.5 | 2,874.0 | +74.5 | +2.7 | 2,216,000 |
| 1/19 | 2,903.0 | 2,923.5 | 2,712.0 | 2,799.5 | -106.0 | -3.7 | 2,427,000 |
| 1/12 | 2,750.0 | 2,940.0 | 2,750.0 | 2,905.5 | +171.0 | +6.3 | 2,291,600 |
| 1/5 | 2,704.0 | 2,778.0 | 2,690.5 | 2,734.5 | -30.0 | -1.1 | 896,800 |
| 12/29 | 2,760.0 | 2,811.5 | 2,703.5 | 2,764.5 | +24.5 | +0.9 | 2,510,100 |
| 12/22 | 2,829.5 | 2,860.5 | 2,735.5 | 2,740.0 | -139.5 | -4.8 | 2,646,100 |
| 12/15 | 2,828.0 | 2,879.5 | 2,768.0 | 2,879.5 | +98.5 | +3.5 | 2,510,200 |
| 12/8 | 2,955.0 | 2,978.0 | 2,761.0 | 2,781.0 | -170.0 | -5.8 | 2,142,000 |
| 12/1 | 3,005.0 | 3,010.0 | 2,868.5 | 2,951.0 | -29.0 | -1.0 | 2,478,700 |
| 11/24 | 2,902.0 | 3,036.0 | 2,901.0 | 2,980.0 | +50.5 | +1.7 | 2,036,000 |
| 11/17 | 2,855.5 | 2,956.0 | 2,850.5 | 2,929.5 | +160.0 | +5.8 | 4,914,000 |
| 11/10 | 2,828.0 | 2,887.0 | 2,715.5 | 2,769.5 | +2.0 | +0.1 | 3,901,600 |
| 11/2 | 2,698.5 | 2,772.0 | 2,630.0 | 2,767.5 | +36.5 | +1.3 | 3,134,400 |
| 10/27 | 2,708.5 | 2,756.0 | 2,638.5 | 2,731.0 | +0.5 | +0.0 | 2,131,900 |
| 10/20 | 2,796.0 | 2,852.0 | 2,712.0 | 2,730.5 | -94.0 | -3.3 | 2,682,600 |
| 10/13 | 2,732.5 | 2,844.5 | 2,696.5 | 2,824.5 | +131.5 | +4.9 | 2,570,300 |
▶︎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