KabuInsight

ＴＨＫ

6481
プライム/機械/THK CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,948.05,014.04,934.04,992.0-44.0-0.87%628,900
2026-03-125,089.05,118.04,963.05,036.0-92.0-1.79%817,000
2026-03-115,170.05,227.05,128.05,128.0+136.0+2.72%947,400
2026-03-104,898.04,992.04,879.04,992.0+234.0+4.92%1,045,100
2026-03-094,765.04,831.04,609.04,758.0-317.0-6.25%1,318,500
2026-03-064,990.05,076.04,943.05,075.0-32.0-0.63%767,000
2026-03-055,284.05,362.05,072.05,107.0+65.0+1.29%1,185,700
2026-03-045,210.05,355.05,025.05,042.0-438.0-7.99%1,693,600
2026-03-035,574.05,670.05,442.05,480.0-97.0-1.74%1,628,700
2026-03-025,535.05,616.05,437.05,577.0-60.0-1.06%1,393,300
2026-02-275,395.05,644.05,365.05,637.0+300.0+5.62%2,352,500
2026-02-265,360.05,436.05,235.05,337.0+71.0+1.35%1,780,400
2026-02-255,257.05,307.05,163.05,266.0+88.0+1.70%1,503,100
2026-02-245,100.05,293.05,076.05,178.0+123.0+2.43%1,525,000
2026-02-205,097.05,130.05,025.05,055.0-43.0-0.84%982,900
2026-02-194,968.05,098.04,953.05,098.0+142.0+2.87%1,140,800
2026-02-184,897.05,019.04,848.04,956.0+197.0+4.14%1,394,300
2026-02-174,697.04,771.04,610.04,759.0+35.0+0.74%1,318,300
2026-02-164,585.04,729.04,574.04,724.0+209.0+4.63%2,421,800
2026-02-134,550.04,614.04,295.04,515.0-685.0-13.17%4,359,200
2026-02-125,184.05,208.05,138.05,200.0+72.0+1.40%976,700
2026-02-105,076.05,146.05,075.05,128.0+45.0+0.89%844,600
2026-02-095,101.05,138.05,053.05,083.0+82.0+1.64%915,500
2026-02-064,879.05,020.04,821.05,001.0+97.0+1.98%1,476,600
2026-02-054,940.04,942.04,858.04,904.0-23.0-0.47%878,200
2026-02-044,846.04,955.04,809.04,927.0+125.0+2.60%1,405,300
2026-02-034,831.04,887.04,779.04,802.0+225.0+4.92%2,179,100
2026-02-024,598.04,649.04,535.04,577.0-19.0-0.41%1,032,400
2026-01-304,525.04,622.04,510.04,596.0+114.0+2.54%1,552,600
2026-01-294,480.04,567.04,449.04,482.0+142.0+3.27%1,823,800
2026-01-284,331.04,393.04,324.04,340.0-29.0-0.66%996,000
2026-01-274,276.04,403.04,272.04,369.0+100.0+2.34%1,104,500
2026-01-264,352.04,413.04,251.04,269.0-105.0-2.40%985,400
2026-01-234,362.04,428.04,354.04,374.0+47.0+1.09%1,213,300
2026-01-224,320.04,360.04,307.04,327.0+50.0+1.17%1,150,800
2026-01-214,204.04,277.04,195.04,277.0+14.0+0.33%827,300
2026-01-204,242.04,285.04,222.04,263.0+34.0+0.80%884,700
2026-01-194,289.04,320.04,193.04,229.0-124.0-2.85%1,052,900
2026-01-164,280.04,357.04,277.04,353.0+92.0+2.16%1,164,900
2026-01-154,180.04,270.04,180.04,261.0+41.0+0.97%973,100
2026-01-144,140.04,240.04,138.04,220.0+50.0+1.20%1,551,200
2026-01-134,120.04,180.04,111.04,170.0+113.0+2.79%1,997,200
2026-01-094,047.04,079.04,040.04,057.0+25.0+0.62%798,900
2026-01-084,070.04,085.04,026.04,032.0-64.0-1.56%703,600
2026-01-074,070.04,116.04,057.04,096.0+30.0+0.74%979,200
2026-01-064,065.04,094.04,035.04,066.0+18.0+0.44%773,000
2026-01-054,027.04,052.04,018.04,048.0+41.0+1.02%951,100
2025-12-304,000.04,030.03,990.04,007.0-5.0-0.12%894,100
2025-12-293,972.04,015.03,950.04,012.0-107.0-2.60%1,586,800
2025-12-264,120.04,129.04,102.04,119.0-1.0-0.02%1,438,600
2025-12-254,141.04,147.04,098.04,120.0+21.0+0.51%713,300
2025-12-244,095.04,123.04,087.04,099.0+13.0+0.32%833,500
2025-12-234,100.04,117.04,084.04,086.00.00.00%674,200
2025-12-224,102.04,112.04,078.04,086.0+25.0+0.62%971,800
2025-12-194,080.04,090.04,055.04,061.0-5.0-0.12%934,100
2025-12-184,028.04,080.04,009.04,066.0+41.0+1.02%952,800
2025-12-174,030.04,044.03,981.04,025.0-50.0-1.23%1,167,100
2025-12-164,182.04,182.04,075.04,075.0-107.0-2.56%1,234,300
2025-12-154,180.04,206.04,145.04,182.0-4.0-0.10%892,000
2025-12-124,212.04,244.04,162.04,186.0-70.0-1.64%1,981,200
2025-12-114,237.04,271.04,204.04,256.0+40.0+0.95%840,500
2025-12-104,221.04,293.04,186.04,216.0+19.0+0.45%1,098,800
2025-12-094,181.04,215.04,180.04,197.0+18.0+0.43%772,400
2025-12-084,190.04,213.04,155.04,179.0+20.0+0.48%716,700
2025-12-054,151.04,178.04,136.04,159.0-16.0-0.38%776,400
2025-12-044,023.04,186.04,017.04,175.0+152.0+3.78%1,301,800
2025-12-034,017.04,039.03,998.04,023.0+9.0+0.22%695,200
2025-12-024,015.04,048.03,993.04,014.0+4.0+0.10%668,000
2025-12-014,020.04,030.03,990.04,010.0+11.0+0.28%926,300
2025-11-283,970.04,009.03,965.03,999.0+39.0+0.98%1,329,800
2025-11-273,935.03,970.03,907.03,960.0+48.0+1.23%782,900
2025-11-263,860.03,912.03,852.03,912.0+63.0+1.64%833,800
2025-11-253,880.03,881.03,818.03,849.0+4.0+0.10%866,400
2025-11-213,800.03,880.03,788.03,845.0-28.0-0.72%1,480,000
2025-11-203,838.03,882.03,829.03,873.0+96.0+2.54%1,317,700
2025-11-193,846.03,848.03,761.03,777.0-39.0-1.02%1,331,600
2025-11-183,860.03,877.03,811.03,816.0-64.0-1.65%1,418,900
2025-11-173,859.03,880.03,822.03,880.0-23.0-0.59%1,829,700
2025-11-143,940.03,989.03,899.03,903.0-58.0-1.46%1,955,700
2025-11-133,915.03,993.03,906.03,961.0+72.0+1.85%1,522,300
2025-11-123,890.03,912.03,815.03,889.0-209.0-5.10%3,190,000
2025-11-114,166.04,168.04,086.04,098.0-21.0-0.51%688,900
2025-11-104,110.04,160.04,110.04,119.0+16.0+0.39%722,200
2025-11-074,103.04,127.04,078.04,103.0-30.0-0.73%988,100
2025-11-064,150.04,179.04,120.04,133.0-15.0-0.36%1,090,900
2025-11-054,148.04,150.04,009.04,148.0-19.0-0.46%1,168,300
2025-11-044,143.04,205.04,127.04,167.0+49.0+1.19%1,106,100
2025-10-314,110.04,126.04,072.04,118.0-18.0-0.44%1,040,600
2025-10-304,130.04,150.04,097.04,136.0-2.0-0.05%1,294,600
2025-10-294,220.04,229.04,131.04,138.0-62.0-1.48%990,500
2025-10-284,250.04,258.04,191.04,200.0-100.0-2.33%1,253,000
2025-10-274,404.04,410.04,296.04,300.0-76.0-1.74%1,417,100
2025-10-244,340.04,376.04,322.04,376.0+69.0+1.60%730,600
2025-10-234,390.04,390.04,304.04,307.0-112.0-2.53%1,027,500
2025-10-224,417.04,455.04,408.04,419.0+4.0+0.09%1,136,400
2025-10-214,415.04,464.04,402.04,415.0+19.0+0.43%693,200
2025-10-204,331.04,429.04,319.04,396.0+124.0+2.90%701,400
2025-10-174,318.04,326.04,248.04,272.0-42.0-0.97%436,100
2025-10-164,354.04,392.04,301.04,314.0-14.0-0.32%421,400
2025-10-154,296.04,347.04,285.04,328.0+93.0+2.20%513,600
2025-10-144,271.04,374.04,205.04,235.0-100.0-2.31%1,123,100
2025-10-104,415.04,456.04,320.04,335.0-102.0-2.30%1,041,200
2025-10-094,317.04,459.04,317.04,437.0+140.0+3.26%1,350,600
2025-10-084,216.04,312.04,190.04,297.0+86.0+2.04%1,007,500
2025-10-074,210.04,249.04,195.04,211.0+52.0+1.25%955,000
2025-10-064,175.04,224.04,126.04,159.0+139.0+3.46%1,538,600
2025-10-033,985.04,044.03,983.04,020.0+40.0+1.01%681,600
2025-10-024,025.04,048.03,977.03,980.0-27.0-0.67%731,000
2025-10-014,060.04,080.03,960.04,007.0-85.0-2.08%1,465,500
2025-09-304,121.04,139.04,092.04,092.0-26.0-0.63%960,700
2025-09-294,150.04,155.04,094.04,118.0-21.0-0.51%1,956,600
2025-09-264,118.04,163.04,094.04,139.0+31.0+0.75%943,700
2025-09-254,113.04,129.04,066.04,108.0+18.0+0.44%766,800
2025-09-244,096.04,109.04,063.04,090.0-2.0-0.05%613,800
2025-09-224,038.04,110.04,037.04,092.0+61.0+1.51%627,000
2025-09-194,115.04,133.04,025.04,031.0-72.0-1.75%1,063,600
2025-09-184,081.04,105.04,064.04,103.0+34.0+0.84%729,500
2025-09-174,050.04,085.04,023.04,069.0+5.0+0.12%502,700
2025-09-164,047.04,095.04,043.04,064.0+14.0+0.35%510,000
2025-09-124,085.04,107.04,041.04,050.0——579,900

直近120営業日分を表示