4,167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) |
|---|---|---|---|---|---|---|
| 2018/07/13 | 3,250.0 | 3,330.0 | 3,120.0 | 3,185.0 | 3,185.0 | 1,970,400 |
| 2018/07/12 | 3,155.0 | 3,245.0 | 3,100.0 | 3,210.0 | 3,210.0 | 1,222,200 |
| 2018/07/11 | 3,195.0 | 3,215.0 | 3,085.0 | 3,180.0 | 3,180.0 | 1,433,000 |
| 2018/07/10 | 3,200.0 | 3,270.0 | 3,160.0 | 3,230.0 | 3,230.0 | 1,077,200 |
| 2018/07/09 | 3,130.0 | 3,175.0 | 3,120.0 | 3,145.0 | 3,145.0 | 809,000 |
| 2018/07/06 | 3,060.0 | 3,140.0 | 3,055.0 | 3,115.0 | 3,115.0 | 1,288,300 |
| 2018/07/05 | 2,990.0 | 3,085.0 | 2,978.0 | 3,005.0 | 3,005.0 | 1,547,700 |
| 2018/07/04 | 3,170.0 | 3,190.0 | 2,998.0 | 3,010.0 | 3,010.0 | 1,771,300 |
| 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 |
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。
