1,637円
ＴＭＨ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) |
|---|---|---|---|---|---|---|
| 2025/02/25 | 1,340.0 | 1,384.0 | 1,333.0 | 1,363.0 | 1,363.0 | 15,600 |
| 2025/02/21 | 1,354.0 | 1,389.0 | 1,333.0 | 1,337.0 | 1,337.0 | 40,500 |
| 2025/02/20 | 1,430.0 | 1,430.0 | 1,374.0 | 1,379.0 | 1,379.0 | 35,200 |
| 2025/02/19 | 1,455.0 | 1,520.0 | 1,450.0 | 1,451.0 | 1,451.0 | 61,300 |
| 2025/02/18 | 1,362.0 | 1,498.0 | 1,350.0 | 1,459.0 | 1,459.0 | 100,800 |
| 2025/02/17 | 1,257.0 | 1,373.0 | 1,254.0 | 1,332.0 | 1,332.0 | 65,500 |
| 2025/02/14 | 1,310.0 | 1,359.0 | 1,306.0 | 1,306.0 | 1,306.0 | 24,000 |
| 2025/02/13 | 1,330.0 | 1,364.0 | 1,293.0 | 1,319.0 | 1,319.0 | 70,800 |
| 2025/02/12 | 1,300.0 | 1,345.0 | 1,295.0 | 1,345.0 | 1,345.0 | 64,800 |
| 2025/02/10 | 1,198.0 | 1,292.0 | 1,183.0 | 1,271.0 | 1,271.0 | 77,200 |
| 2025/02/07 | 1,204.0 | 1,204.0 | 1,177.0 | 1,178.0 | 1,178.0 | 12,300 |
| 2025/02/06 | 1,094.0 | 1,233.0 | 1,091.0 | 1,174.0 | 1,174.0 | 50,100 |
| 2025/02/05 | 1,113.0 | 1,113.0 | 1,085.0 | 1,096.0 | 1,096.0 | 18,100 |
| 2025/02/04 | 1,135.0 | 1,139.0 | 1,086.0 | 1,100.0 | 1,100.0 | 45,000 |
| 2025/02/03 | 1,181.0 | 1,182.0 | 1,127.0 | 1,135.0 | 1,135.0 | 31,200 |
| 2025/01/31 | 1,199.0 | 1,201.0 | 1,165.0 | 1,180.0 | 1,180.0 | 29,400 |
| 2025/01/30 | 1,193.0 | 1,209.0 | 1,171.0 | 1,199.0 | 1,199.0 | 28,600 |
| 2025/01/29 | 1,217.0 | 1,220.0 | 1,185.0 | 1,216.0 | 1,216.0 | 33,100 |
| 2025/01/28 | 1,229.0 | 1,229.0 | 1,180.0 | 1,200.0 | 1,200.0 | 45,600 |
| 2025/01/27 | 1,162.0 | 1,234.0 | 1,162.0 | 1,219.0 | 1,219.0 | 78,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ＴＭＨの取引履歴を振り返りませんか？
ＴＭＨ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。
