4,166円
ＴＨＫの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 3,280.0 | 3,320.0 | 3,270.0 | 3,310.0 | 3,310.0 | 579,300 |
| 2021/06/30 | 3,360.0 | 3,410.0 | 3,295.0 | 3,315.0 | 3,315.0 | 817,900 |
| 2021/06/29 | 3,295.0 | 3,325.0 | 3,230.0 | 3,325.0 | 3,325.0 | 966,500 |
| 2021/06/28 | 3,340.0 | 3,390.0 | 3,340.0 | 3,355.0 | 3,355.0 | 801,900 |
| 2021/06/25 | 3,350.0 | 3,365.0 | 3,310.0 | 3,355.0 | 3,355.0 | 638,800 |
| 2021/06/24 | 3,300.0 | 3,315.0 | 3,285.0 | 3,285.0 | 3,285.0 | 566,600 |
| 2021/06/23 | 3,310.0 | 3,355.0 | 3,290.0 | 3,295.0 | 3,295.0 | 518,600 |
| 2021/06/22 | 3,360.0 | 3,375.0 | 3,290.0 | 3,305.0 | 3,305.0 | 870,900 |
| 2021/06/21 | 3,360.0 | 3,365.0 | 3,245.0 | 3,245.0 | 3,245.0 | 1,208,100 |
| 2021/06/18 | 3,510.0 | 3,525.0 | 3,475.0 | 3,475.0 | 3,475.0 | 1,113,600 |
| 2021/06/17 | 3,490.0 | 3,525.0 | 3,460.0 | 3,505.0 | 3,505.0 | 1,068,100 |
| 2021/06/16 | 3,370.0 | 3,485.0 | 3,370.0 | 3,480.0 | 3,480.0 | 1,466,800 |
| 2021/06/15 | 3,265.0 | 3,325.0 | 3,260.0 | 3,280.0 | 3,280.0 | 1,021,500 |
| 2021/06/14 | 3,300.0 | 3,340.0 | 3,220.0 | 3,285.0 | 3,285.0 | 1,610,000 |
| 2021/06/11 | 3,370.0 | 3,380.0 | 3,290.0 | 3,320.0 | 3,320.0 | 1,149,200 |
| 2021/06/10 | 3,420.0 | 3,435.0 | 3,370.0 | 3,385.0 | 3,385.0 | 893,600 |
| 2021/06/09 | 3,510.0 | 3,525.0 | 3,450.0 | 3,455.0 | 3,455.0 | 586,500 |
| 2021/06/08 | 3,575.0 | 3,600.0 | 3,530.0 | 3,530.0 | 3,530.0 | 515,900 |
| 2021/06/07 | 3,685.0 | 3,690.0 | 3,595.0 | 3,610.0 | 3,610.0 | 541,400 |
| 2021/06/04 | 3,630.0 | 3,670.0 | 3,590.0 | 3,655.0 | 3,655.0 | 446,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＴＨＫの取引履歴を振り返りませんか？
ＴＨＫの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
