3,824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) |
|---|---|---|---|---|---|---|
| 2018/07/03 | 3,240.0 | 3,250.0 | 3,150.0 | 3,200.0 | 3,200.0 | 1,074,700 |
| 2018/07/02 | 3,175.0 | 3,260.0 | 3,170.0 | 3,180.0 | 3,180.0 | 948,900 |
| 2018/06/29 | 3,220.0 | 3,220.0 | 3,135.0 | 3,175.0 | 3,175.0 | 1,103,800 |
| 2018/06/28 | 3,235.0 | 3,250.0 | 3,170.0 | 3,230.0 | 3,230.0 | 958,700 |
| 2018/06/27 | 3,310.0 | 3,350.0 | 3,225.0 | 3,240.0 | 3,240.0 | 779,100 |
| 2018/06/26 | 3,240.0 | 3,330.0 | 3,220.0 | 3,310.0 | 3,310.0 | 1,040,800 |
| 2018/06/25 | 3,335.0 | 3,345.0 | 3,260.0 | 3,270.0 | 3,270.0 | 791,200 |
| 2018/06/22 | 3,290.0 | 3,370.0 | 3,260.0 | 3,335.0 | 3,335.0 | 922,300 |
| 2018/06/21 | 3,365.0 | 3,420.0 | 3,330.0 | 3,380.0 | 3,380.0 | 1,495,500 |
| 2018/06/20 | 3,325.0 | 3,365.0 | 3,180.0 | 3,355.0 | 3,355.0 | 2,000,700 |
| 2018/06/19 | 3,290.0 | 3,400.0 | 3,275.0 | 3,310.0 | 3,310.0 | 1,280,400 |
| 2018/06/18 | 3,380.0 | 3,425.0 | 3,295.0 | 3,330.0 | 3,330.0 | 2,171,900 |
| 2018/06/15 | 3,610.0 | 3,630.0 | 3,465.0 | 3,500.0 | 3,500.0 | 1,796,200 |
| 2018/06/14 | 3,620.0 | 3,670.0 | 3,600.0 | 3,600.0 | 3,600.0 | 1,014,800 |
| 2018/06/13 | 3,700.0 | 3,700.0 | 3,610.0 | 3,650.0 | 3,650.0 | 1,565,000 |
| 2018/06/12 | 3,830.0 | 3,835.0 | 3,705.0 | 3,705.0 | 3,705.0 | 1,199,600 |
| 2018/06/11 | 3,820.0 | 3,835.0 | 3,760.0 | 3,780.0 | 3,780.0 | 1,073,200 |
| 2018/06/08 | 3,885.0 | 3,895.0 | 3,810.0 | 3,835.0 | 3,835.0 | 1,182,800 |
| 2018/06/07 | 3,940.0 | 3,980.0 | 3,915.0 | 3,945.0 | 3,945.0 | 617,500 |
| 2018/06/06 | 4,040.0 | 4,050.0 | 3,920.0 | 3,930.0 | 3,930.0 | 809,900 |
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。
