1,639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) |
|---|---|---|---|---|---|---|
| 2025/05/26 | 1,373.0 | 1,428.0 | 1,362.0 | 1,399.0 | 1,399.0 | 31,000 |
| 2025/05/23 | 1,370.0 | 1,440.0 | 1,352.0 | 1,357.0 | 1,357.0 | 68,000 |
| 2025/05/22 | 1,351.0 | 1,375.0 | 1,349.0 | 1,360.0 | 1,360.0 | 14,700 |
| 2025/05/21 | 1,338.0 | 1,384.0 | 1,338.0 | 1,351.0 | 1,351.0 | 29,000 |
| 2025/05/20 | 1,353.0 | 1,375.0 | 1,332.0 | 1,332.0 | 1,332.0 | 3,500 |
| 2025/05/19 | 1,344.0 | 1,370.0 | 1,341.0 | 1,356.0 | 1,356.0 | 14,100 |
| 2025/05/16 | 1,346.0 | 1,350.0 | 1,327.0 | 1,343.0 | 1,343.0 | 21,600 |
| 2025/05/15 | 1,309.0 | 1,335.0 | 1,309.0 | 1,316.0 | 1,316.0 | 2,500 |
| 2025/05/14 | 1,335.0 | 1,335.0 | 1,305.0 | 1,309.0 | 1,309.0 | 8,600 |
| 2025/05/13 | 1,322.0 | 1,355.0 | 1,311.0 | 1,341.0 | 1,341.0 | 9,800 |
| 2025/05/12 | 1,309.0 | 1,318.0 | 1,303.0 | 1,303.0 | 1,303.0 | 7,700 |
| 2025/05/09 | 1,346.0 | 1,346.0 | 1,309.0 | 1,309.0 | 1,309.0 | 3,800 |
| 2025/05/08 | 1,306.0 | 1,329.0 | 1,290.0 | 1,324.0 | 1,324.0 | 1,500 |
| 2025/05/07 | 1,311.0 | 1,325.0 | 1,306.0 | 1,306.0 | 1,306.0 | 3,000 |
| 2025/05/02 | 1,302.0 | 1,330.0 | 1,298.0 | 1,330.0 | 1,330.0 | 9,200 |
| 2025/05/01 | 1,324.0 | 1,324.0 | 1,295.0 | 1,302.0 | 1,302.0 | 9,500 |
| 2025/04/30 | 1,370.0 | 1,370.0 | 1,330.0 | 1,330.0 | 1,330.0 | 14,000 |
| 2025/04/28 | 1,357.0 | 1,393.0 | 1,357.0 | 1,374.0 | 1,374.0 | 12,400 |
| 2025/04/25 | 1,365.0 | 1,382.0 | 1,357.0 | 1,357.0 | 1,357.0 | 9,700 |
| 2025/04/24 | 1,380.0 | 1,395.0 | 1,362.0 | 1,362.0 | 1,362.0 | 7,600 |
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。
