ティーケーピー(3479)の株価時系列情報
ティーケーピー(3479)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,500 | 1,662 | 1,476 | 1,615 | 910,200 |
| 2024/04/17 | 1,544 | 1,570 | 1,470 | 1,500 | 701,100 |
| 2024/04/16 | 1,617 | 1,618 | 1,436 | 1,544 | 2,569,100 |
| 2024/04/15 | 1,650 | 1,684 | 1,621 | 1,657 | 550,500 |
| 2024/04/12 | 1,646 | 1,701 | 1,637 | 1,678 | 332,500 |
| 2024/04/11 | 1,680 | 1,680 | 1,641 | 1,654 | 265,300 |
| 2024/04/10 | 1,690 | 1,716 | 1,685 | 1,704 | 199,100 |
| 2024/04/09 | 1,717 | 1,719 | 1,671 | 1,688 | 215,700 |
| 2024/04/08 | 1,715 | 1,718 | 1,691 | 1,716 | 177,100 |
| 2024/04/05 | 1,664 | 1,720 | 1,645 | 1,689 | 199,000 |
| 2024/04/04 | 1,717 | 1,725 | 1,686 | 1,689 | 193,000 |
| 2024/04/03 | 1,720 | 1,727 | 1,683 | 1,697 | 212,300 |
| 2024/04/02 | 1,750 | 1,780 | 1,722 | 1,739 | 234,300 |
| 2024/04/01 | 1,830 | 1,830 | 1,750 | 1,756 | 310,500 |
| 2024/03/29 | 1,750 | 1,802 | 1,740 | 1,793 | 321,500 |
| 2024/03/28 | 1,710 | 1,760 | 1,705 | 1,749 | 280,200 |
| 2024/03/27 | 1,672 | 1,714 | 1,668 | 1,688 | 137,100 |
| 2024/03/26 | 1,688 | 1,690 | 1,660 | 1,683 | 165,600 |
| 2024/03/25 | 1,717 | 1,725 | 1,696 | 1,700 | 108,100 |
| 2024/03/22 | 1,709 | 1,731 | 1,680 | 1,717 | 144,300 |
| 2024/03/21 | 1,715 | 1,731 | 1,690 | 1,709 | 257,600 |
| 2024/03/19 | 1,641 | 1,700 | 1,639 | 1,678 | 276,200 |
| 2024/03/18 | 1,614 | 1,627 | 1,589 | 1,626 | 262,800 |
| 2024/03/15 | 1,626 | 1,647 | 1,606 | 1,615 | 134,600 |
| 2024/03/14 | 1,630 | 1,647 | 1,616 | 1,640 | 179,700 |
| 2024/03/13 | 1,650 | 1,656 | 1,601 | 1,601 | 161,600 |
| 2024/03/12 | 1,587 | 1,644 | 1,576 | 1,636 | 148,200 |
| 2024/03/11 | 1,597 | 1,620 | 1,588 | 1,591 | 136,300 |
| 2024/03/08 | 1,569 | 1,605 | 1,562 | 1,590 | 168,900 |
| 2024/03/07 | 1,633 | 1,651 | 1,586 | 1,597 | 203,900 |
| 2024/03/06 | 1,623 | 1,675 | 1,609 | 1,640 | 193,300 |
| 2024/03/05 | 1,597 | 1,606 | 1,576 | 1,601 | 211,100 |
| 2024/03/04 | 1,650 | 1,676 | 1,606 | 1,606 | 208,800 |
| 2024/03/01 | 1,646 | 1,687 | 1,636 | 1,643 | 246,900 |
| 2024/02/29 | 1,612 | 1,644 | 1,592 | 1,638 | 349,300 |
| 2024/02/28 | 1,640 | 1,688 | 1,620 | 1,626 | 703,500 |
| 2024/02/27 | 1,673 | 1,723 | 1,665 | 1,680 | 2,118,800 |
| 2024/02/26 | 1,652 | 1,718 | 1,647 | 1,676 | 867,400 |
| 2024/02/22 | 1,658 | 1,676 | 1,627 | 1,634 | 390,800 |
| 2024/02/21 | 1,680 | 1,680 | 1,635 | 1,648 | 337,600 |
| 2024/02/20 | 1,643 | 1,702 | 1,636 | 1,682 | 410,300 |
| 2024/02/19 | 1,612 | 1,638 | 1,599 | 1,628 | 302,600 |
| 2024/02/16 | 1,512 | 1,598 | 1,512 | 1,588 | 439,500 |
| 2024/02/15 | 1,547 | 1,547 | 1,479 | 1,506 | 561,400 |
| 2024/02/14 | 1,609 | 1,620 | 1,547 | 1,547 | 586,500 |
| 2024/02/13 | 1,644 | 1,659 | 1,623 | 1,640 | 282,400 |
| 2024/02/09 | 1,665 | 1,683 | 1,635 | 1,640 | 268,600 |
| 2024/02/08 | 1,692 | 1,700 | 1,662 | 1,676 | 164,200 |
| 2024/02/07 | 1,699 | 1,711 | 1,676 | 1,697 | 173,800 |
| 2024/02/06 | 1,693 | 1,706 | 1,664 | 1,694 | 226,000 |
| 2024/02/05 | 1,670 | 1,712 | 1,658 | 1,701 | 289,000 |
| 2024/02/02 | 1,662 | 1,692 | 1,656 | 1,662 | 367,000 |
| 2024/02/01 | 1,668 | 1,678 | 1,645 | 1,645 | 288,800 |
| 2024/01/31 | 1,670 | 1,698 | 1,642 | 1,686 | 346,300 |
| 2024/01/30 | 1,716 | 1,726 | 1,678 | 1,685 | 306,400 |
| 2024/01/29 | 1,738 | 1,742 | 1,710 | 1,710 | 273,100 |
| 2024/01/26 | 1,679 | 1,751 | 1,676 | 1,720 | 375,900 |
| 2024/01/25 | 1,735 | 1,745 | 1,676 | 1,697 | 269,800 |
| 2024/01/24 | 1,734 | 1,759 | 1,709 | 1,709 | 270,800 |
| 2024/01/23 | 1,715 | 1,765 | 1,682 | 1,712 | 452,600 |
| 2024/01/22 | 1,618 | 1,745 | 1,606 | 1,726 | 752,400 |
| 2024/01/19 | 1,655 | 1,655 | 1,606 | 1,609 | 606,600 |
| 2024/01/18 | 1,702 | 1,725 | 1,654 | 1,668 | 626,200 |
| 2024/01/17 | 1,810 | 1,813 | 1,719 | 1,729 | 1,072,600 |
| 2024/01/16 | 1,920 | 1,938 | 1,814 | 1,850 | 1,447,600 |
| 2024/01/15 | 1,823 | 1,823 | 1,772 | 1,800 | 495,400 |
| 2024/01/12 | 1,802 | 1,812 | 1,764 | 1,803 | 251,700 |
| 2024/01/11 | 1,830 | 1,842 | 1,777 | 1,780 | 328,200 |
| 2024/01/10 | 1,764 | 1,804 | 1,753 | 1,790 | 195,500 |
| 2024/01/09 | 1,758 | 1,773 | 1,742 | 1,760 | 210,700 |
| 2024/01/05 | 1,797 | 1,811 | 1,740 | 1,744 | 175,100 |
| 2024/01/04 | 1,775 | 1,815 | 1,744 | 1,805 | 152,900 |
| 2023/12/29 | 1,790 | 1,838 | 1,784 | 1,798 | 252,500 |
| 2023/12/28 | 1,765 | 1,810 | 1,754 | 1,794 | 205,400 |
| 2023/12/27 | 1,686 | 1,735 | 1,679 | 1,733 | 320,100 |
| 2023/12/26 | 1,705 | 1,721 | 1,666 | 1,671 | 163,100 |
| 2023/12/25 | 1,693 | 1,729 | 1,693 | 1,707 | 278,600 |
| 2023/12/22 | 1,696 | 1,708 | 1,675 | 1,679 | 261,600 |
| 2023/12/21 | 1,701 | 1,725 | 1,671 | 1,689 | 228,800 |
| 2023/12/20 | 1,733 | 1,762 | 1,715 | 1,725 | 274,800 |
| 2023/12/19 | 1,730 | 1,746 | 1,706 | 1,738 | 275,700 |
| 2023/12/18 | 1,768 | 1,768 | 1,721 | 1,743 | 196,500 |
| 2023/12/15 | 1,819 | 1,831 | 1,781 | 1,790 | 200,700 |
| 2023/12/14 | 1,850 | 1,877 | 1,793 | 1,801 | 252,200 |
| 2023/12/13 | 1,808 | 1,845 | 1,794 | 1,803 | 128,600 |
| 2023/12/12 | 1,832 | 1,835 | 1,788 | 1,805 | 152,600 |
| 2023/12/11 | 1,800 | 1,834 | 1,789 | 1,805 | 200,000 |
| 2023/12/08 | 1,820 | 1,831 | 1,780 | 1,793 | 207,100 |
| 2023/12/07 | 1,887 | 1,887 | 1,821 | 1,840 | 320,200 |
| 2023/12/06 | 1,913 | 1,918 | 1,872 | 1,906 | 277,800 |
| 2023/12/05 | 1,957 | 1,962 | 1,883 | 1,885 | 316,600 |
| 2023/12/04 | 1,975 | 1,983 | 1,942 | 1,983 | 261,200 |
| 2023/12/01 | 2,041 | 2,041 | 1,962 | 1,999 | 282,100 |
| 2023/11/30 | 2,085 | 2,085 | 2,038 | 2,052 | 191,600 |
| 2023/11/29 | 2,100 | 2,126 | 2,084 | 2,091 | 187,600 |
| 2023/11/28 | 2,136 | 2,145 | 2,096 | 2,127 | 165,400 |
| 2023/11/27 | 2,124 | 2,177 | 2,108 | 2,127 | 183,100 |
| 2023/11/24 | 2,096 | 2,109 | 2,080 | 2,108 | 161,600 |
| 2023/11/22 | 2,095 | 2,150 | 2,079 | 2,115 | 155,500 |
| 2023/11/21 | 2,119 | 2,126 | 2,091 | 2,107 | 171,900 |
| 2023/11/20 | 2,081 | 2,117 | 2,068 | 2,105 | 121,700 |
| 2023/11/17 | 2,070 | 2,096 | 2,060 | 2,075 | 128,900 |
| 2023/11/16 | 2,143 | 2,145 | 2,084 | 2,099 | 181,800 |
| 2023/11/15 | 2,096 | 2,165 | 2,084 | 2,155 | 422,000 |
| 2023/11/14 | 2,090 | 2,090 | 2,034 | 2,048 | 114,900 |
| 2023/11/13 | 2,109 | 2,135 | 2,085 | 2,085 | 144,300 |
| 2023/11/10 | 2,080 | 2,133 | 2,064 | 2,125 | 161,800 |
| 2023/11/09 | 2,078 | 2,144 | 2,052 | 2,130 | 204,100 |
| 2023/11/08 | 2,121 | 2,168 | 2,085 | 2,092 | 187,300 |
| 2023/11/07 | 2,120 | 2,151 | 2,105 | 2,129 | 221,500 |
| 2023/11/06 | 2,110 | 2,155 | 2,096 | 2,138 | 448,100 |
| 2023/11/02 | 2,071 | 2,110 | 2,041 | 2,083 | 319,800 |
| 2023/11/01 | 2,066 | 2,078 | 1,999 | 2,037 | 201,900 |
| 2023/10/31 | 1,997 | 2,045 | 1,985 | 2,040 | 235,000 |
| 2023/10/30 | 2,000 | 2,048 | 1,972 | 1,980 | 230,600 |
| 2023/10/27 | 1,975 | 2,039 | 1,933 | 2,024 | 280,300 |
| 2023/10/26 | 1,950 | 1,990 | 1,921 | 1,943 | 232,300 |
| 2023/10/25 | 1,926 | 2,049 | 1,922 | 1,987 | 529,300 |
| 2023/10/24 | 1,923 | 1,946 | 1,803 | 1,906 | 858,700 |
| 2023/10/23 | 1,951 | 1,958 | 1,870 | 1,883 | 514,700 |
| 2023/10/20 | 2,010 | 2,030 | 1,946 | 1,962 | 407,000 |
| 2023/10/19 | 2,080 | 2,122 | 2,032 | 2,041 | 301,300 |
| 2023/10/18 | 2,152 | 2,165 | 2,096 | 2,120 | 308,200 |
| 2023/10/17 | 2,200 | 2,237 | 2,092 | 2,153 | 583,300 |
| 2023/10/16 | 2,200 | 2,225 | 2,119 | 2,162 | 680,600 |
| 2023/10/13 | 2,483 | 2,490 | 2,242 | 2,260 | 2,110,900 |
| 2023/10/12 | 2,626 | 2,749 | 2,618 | 2,733 | 478,700 |
| 2023/10/11 | 2,626 | 2,626 | 2,572 | 2,617 | 157,800 |
| 2023/10/10 | 2,634 | 2,635 | 2,543 | 2,626 | 156,800 |
| 2023/10/06 | 2,594 | 2,614 | 2,564 | 2,589 | 222,600 |
| 2023/10/05 | 2,515 | 2,600 | 2,514 | 2,553 | 250,200 |
| 2023/10/04 | 2,475 | 2,489 | 2,428 | 2,476 | 265,400 |
| 2023/10/03 | 2,598 | 2,622 | 2,514 | 2,521 | 256,100 |
| 2023/10/02 | 2,650 | 2,689 | 2,598 | 2,615 | 278,000 |
| 2023/09/29 | 2,588 | 2,614 | 2,581 | 2,606 | 109,100 |
| 2023/09/28 | 2,627 | 2,655 | 2,555 | 2,570 | 224,700 |
| 2023/09/27 | 2,513 | 2,627 | 2,510 | 2,627 | 214,700 |
| 2023/09/26 | 2,653 | 2,653 | 2,531 | 2,531 | 448,800 |
| 2023/09/25 | 2,700 | 2,732 | 2,641 | 2,653 | 184,300 |
| 2023/09/22 | 2,618 | 2,745 | 2,615 | 2,702 | 177,600 |
| 2023/09/21 | 2,710 | 2,728 | 2,631 | 2,641 | 71,500 |
| 2023/09/20 | 2,739 | 2,752 | 2,698 | 2,722 | 86,100 |
| 2023/09/19 | 2,672 | 2,749 | 2,659 | 2,729 | 139,000 |
| 2023/09/15 | 2,705 | 2,730 | 2,667 | 2,673 | 117,900 |
| 2023/09/14 | 2,637 | 2,720 | 2,624 | 2,702 | 108,500 |
| 2023/09/13 | 2,602 | 2,697 | 2,596 | 2,644 | 117,700 |
| 2023/09/12 | 2,586 | 2,604 | 2,551 | 2,599 | 114,800 |
| 2023/09/11 | 2,639 | 2,651 | 2,572 | 2,572 | 156,000 |
| 2023/09/08 | 2,619 | 2,678 | 2,618 | 2,655 | 64,100 |
| 2023/09/07 | 2,672 | 2,677 | 2,628 | 2,643 | 91,100 |
| 2023/09/06 | 2,687 | 2,698 | 2,645 | 2,684 | 99,500 |
| 2023/09/05 | 2,613 | 2,731 | 2,613 | 2,701 | 141,800 |
| 2023/09/04 | 2,673 | 2,676 | 2,618 | 2,629 | 134,400 |
| 2023/09/01 | 2,681 | 2,700 | 2,670 | 2,670 | 73,200 |
| 2023/08/31 | 2,690 | 2,707 | 2,679 | 2,699 | 77,500 |
| 2023/08/30 | 2,704 | 2,719 | 2,665 | 2,690 | 93,000 |
| 2023/08/29 | 2,648 | 2,707 | 2,645 | 2,681 | 151,400 |
| 2023/08/28 | 2,668 | 2,692 | 2,629 | 2,635 | 95,000 |
| 2023/08/25 | 2,633 | 2,665 | 2,610 | 2,659 | 95,400 |
| 2023/08/24 | 2,658 | 2,689 | 2,635 | 2,665 | 121,700 |
| 2023/08/23 | 2,635 | 2,665 | 2,607 | 2,658 | 115,000 |
| 2023/08/22 | 2,680 | 2,680 | 2,619 | 2,647 | 99,500 |
| 2023/08/21 | 2,553 | 2,707 | 2,552 | 2,678 | 234,700 |
| 2023/08/18 | 2,590 | 2,632 | 2,556 | 2,568 | 129,800 |
| 2023/08/17 | 2,603 | 2,641 | 2,550 | 2,631 | 180,900 |
| 2023/08/16 | 2,663 | 2,684 | 2,604 | 2,609 | 247,300 |
| 2023/08/15 | 2,770 | 2,785 | 2,690 | 2,707 | 212,600 |
| 2023/08/14 | 2,746 | 2,819 | 2,737 | 2,756 | 127,200 |
| 2023/08/10 | 2,711 | 2,790 | 2,711 | 2,776 | 132,500 |
| 2023/08/09 | 2,724 | 2,739 | 2,710 | 2,737 | 108,300 |
| 2023/08/08 | 2,755 | 2,793 | 2,735 | 2,742 | 83,300 |
| 2023/08/07 | 2,732 | 2,760 | 2,714 | 2,755 | 104,000 |
| 2023/08/04 | 2,733 | 2,805 | 2,730 | 2,782 | 108,500 |
| 2023/08/03 | 2,763 | 2,800 | 2,741 | 2,741 | 142,700 |
| 2023/08/02 | 2,760 | 2,805 | 2,744 | 2,792 | 180,400 |
| 2023/08/01 | 2,831 | 2,856 | 2,775 | 2,792 | 206,900 |
| 2023/07/31 | 2,880 | 2,887 | 2,824 | 2,840 | 136,500 |
| 2023/07/28 | 2,835 | 2,894 | 2,811 | 2,873 | 193,600 |
| 2023/07/27 | 2,822 | 2,888 | 2,806 | 2,882 | 189,900 |
| 2023/07/26 | 2,746 | 2,830 | 2,733 | 2,819 | 187,900 |
| 2023/07/25 | 2,756 | 2,783 | 2,710 | 2,736 | 223,600 |
| 2023/07/24 | 2,720 | 2,809 | 2,712 | 2,787 | 217,200 |
| 2023/07/21 | 2,754 | 2,785 | 2,701 | 2,724 | 273,700 |
| 2023/07/20 | 2,887 | 2,923 | 2,761 | 2,769 | 461,100 |
| 2023/07/19 | 3,040 | 3,040 | 2,857 | 2,900 | 570,700 |
| 2023/07/18 | 2,949 | 2,963 | 2,851 | 2,931 | 463,300 |
| 2023/07/14 | 2,850 | 2,949 | 2,733 | 2,876 | 1,214,600 |
| 2023/07/13 | 3,055 | 3,090 | 2,968 | 3,040 | 381,200 |
| 2023/07/12 | 2,984 | 3,040 | 2,968 | 3,015 | 272,800 |
| 2023/07/11 | 2,938 | 3,020 | 2,915 | 2,978 | 347,700 |
| 2023/07/10 | 2,891 | 2,931 | 2,865 | 2,915 | 178,700 |
| 2023/07/07 | 2,894 | 2,928 | 2,855 | 2,895 | 289,800 |
| 2023/07/06 | 2,838 | 2,936 | 2,838 | 2,894 | 362,200 |
| 2023/07/05 | 2,766 | 2,882 | 2,766 | 2,843 | 334,700 |
| 2023/07/04 | 2,752 | 2,796 | 2,739 | 2,779 | 159,800 |
| 2023/07/03 | 2,760 | 2,786 | 2,728 | 2,767 | 178,100 |
| 2023/06/30 | 2,723 | 2,742 | 2,700 | 2,738 | 94,300 |
| 2023/06/29 | 2,711 | 2,771 | 2,704 | 2,723 | 191,000 |
| 2023/06/28 | 2,703 | 2,714 | 2,655 | 2,693 | 172,500 |
| 2023/06/27 | 2,678 | 2,690 | 2,632 | 2,665 | 184,400 |