ＴＫＣ(9746)の株価時系列情報
ＴＫＣ(9746)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,750 | 3,750 | 3,670 | 3,705 | 93,500 |
| 2024/04/18 | 3,755 | 3,795 | 3,750 | 3,765 | 50,600 |
| 2024/04/17 | 3,810 | 3,840 | 3,710 | 3,750 | 91,200 |
| 2024/04/16 | 3,790 | 3,820 | 3,780 | 3,810 | 80,000 |
| 2024/04/15 | 3,800 | 3,870 | 3,800 | 3,855 | 94,700 |
| 2024/04/12 | 3,880 | 3,905 | 3,860 | 3,870 | 75,100 |
| 2024/04/11 | 3,790 | 3,870 | 3,780 | 3,860 | 95,100 |
| 2024/04/10 | 3,835 | 3,875 | 3,830 | 3,855 | 71,200 |
| 2024/04/09 | 3,880 | 3,885 | 3,835 | 3,835 | 86,500 |
| 2024/04/08 | 3,850 | 3,945 | 3,845 | 3,920 | 106,300 |
| 2024/04/05 | 3,805 | 3,845 | 3,780 | 3,845 | 76,200 |
| 2024/04/04 | 3,800 | 3,840 | 3,750 | 3,815 | 87,900 |
| 2024/04/03 | 3,785 | 3,800 | 3,750 | 3,790 | 73,700 |
| 2024/04/02 | 3,765 | 3,790 | 3,750 | 3,790 | 67,400 |
| 2024/04/01 | 3,750 | 3,795 | 3,745 | 3,765 | 74,300 |
| 2024/03/29 | 3,685 | 3,745 | 3,685 | 3,725 | 47,900 |
| 2024/03/28 | 3,680 | 3,750 | 3,680 | 3,705 | 54,200 |
| 2024/03/27 | 3,740 | 3,770 | 3,720 | 3,755 | 67,700 |
| 2024/03/26 | 3,695 | 3,715 | 3,680 | 3,710 | 63,400 |
| 2024/03/25 | 3,780 | 3,780 | 3,700 | 3,705 | 69,600 |
| 2024/03/22 | 3,810 | 3,845 | 3,795 | 3,805 | 78,400 |
| 2024/03/21 | 3,815 | 3,840 | 3,795 | 3,800 | 41,400 |
| 2024/03/19 | 3,795 | 3,815 | 3,775 | 3,805 | 36,000 |
| 2024/03/18 | 3,780 | 3,805 | 3,760 | 3,795 | 74,400 |
| 2024/03/15 | 3,705 | 3,765 | 3,705 | 3,735 | 62,100 |
| 2024/03/14 | 3,685 | 3,710 | 3,645 | 3,705 | 55,100 |
| 2024/03/13 | 3,655 | 3,665 | 3,625 | 3,660 | 36,400 |
| 2024/03/12 | 3,670 | 3,670 | 3,570 | 3,635 | 59,200 |
| 2024/03/11 | 3,595 | 3,630 | 3,590 | 3,620 | 67,600 |
| 2024/03/08 | 3,630 | 3,655 | 3,600 | 3,625 | 75,800 |
| 2024/03/07 | 3,675 | 3,680 | 3,655 | 3,665 | 43,100 |
| 2024/03/06 | 3,670 | 3,690 | 3,655 | 3,655 | 51,000 |
| 2024/03/05 | 3,675 | 3,700 | 3,660 | 3,670 | 46,500 |
| 2024/03/04 | 3,670 | 3,700 | 3,655 | 3,675 | 51,600 |
| 2024/03/01 | 3,685 | 3,685 | 3,655 | 3,665 | 102,900 |
| 2024/02/29 | 3,720 | 3,730 | 3,695 | 3,705 | 47,600 |
| 2024/02/28 | 3,695 | 3,715 | 3,675 | 3,705 | 48,600 |
| 2024/02/27 | 3,650 | 3,725 | 3,650 | 3,720 | 79,800 |
| 2024/02/26 | 3,695 | 3,705 | 3,675 | 3,680 | 36,300 |
| 2024/02/22 | 3,680 | 3,700 | 3,650 | 3,680 | 55,300 |
| 2024/02/21 | 3,675 | 3,690 | 3,650 | 3,670 | 49,700 |
| 2024/02/20 | 3,725 | 3,730 | 3,690 | 3,700 | 47,900 |
| 2024/02/19 | 3,710 | 3,720 | 3,665 | 3,685 | 28,800 |
| 2024/02/16 | 3,755 | 3,755 | 3,705 | 3,720 | 44,900 |
| 2024/02/15 | 3,750 | 3,775 | 3,710 | 3,720 | 78,800 |
| 2024/02/14 | 3,775 | 3,775 | 3,655 | 3,720 | 111,900 |
| 2024/02/13 | 3,795 | 3,795 | 3,740 | 3,780 | 99,700 |
| 2024/02/09 | 3,775 | 3,815 | 3,770 | 3,795 | 49,900 |
| 2024/02/08 | 3,795 | 3,815 | 3,745 | 3,790 | 49,200 |
| 2024/02/07 | 3,795 | 3,815 | 3,755 | 3,790 | 55,900 |
| 2024/02/06 | 3,855 | 3,870 | 3,800 | 3,810 | 47,600 |
| 2024/02/05 | 3,875 | 3,895 | 3,855 | 3,855 | 34,000 |
| 2024/02/02 | 3,880 | 3,905 | 3,875 | 3,875 | 40,300 |
| 2024/02/01 | 3,865 | 3,900 | 3,845 | 3,885 | 96,400 |
| 2024/01/31 | 3,785 | 3,835 | 3,780 | 3,835 | 42,000 |
| 2024/01/30 | 3,815 | 3,825 | 3,790 | 3,800 | 32,900 |
| 2024/01/29 | 3,785 | 3,810 | 3,780 | 3,790 | 25,000 |
| 2024/01/26 | 3,800 | 3,820 | 3,770 | 3,785 | 39,400 |
| 2024/01/25 | 3,785 | 3,835 | 3,785 | 3,820 | 34,100 |
| 2024/01/24 | 3,850 | 3,865 | 3,785 | 3,800 | 43,400 |
| 2024/01/23 | 3,900 | 3,935 | 3,880 | 3,895 | 56,200 |
| 2024/01/22 | 3,870 | 3,880 | 3,835 | 3,875 | 31,200 |
| 2024/01/19 | 3,810 | 3,860 | 3,810 | 3,845 | 47,800 |
| 2024/01/18 | 3,780 | 3,825 | 3,780 | 3,805 | 49,400 |
| 2024/01/17 | 3,825 | 3,875 | 3,805 | 3,815 | 48,700 |
| 2024/01/16 | 3,870 | 3,875 | 3,815 | 3,820 | 41,100 |
| 2024/01/15 | 3,815 | 3,880 | 3,795 | 3,880 | 46,400 |
| 2024/01/12 | 3,805 | 3,815 | 3,775 | 3,810 | 63,000 |
| 2024/01/11 | 3,785 | 3,820 | 3,765 | 3,795 | 110,500 |
| 2024/01/10 | 3,750 | 3,765 | 3,720 | 3,755 | 88,600 |
| 2024/01/09 | 3,720 | 3,745 | 3,705 | 3,740 | 88,500 |
| 2024/01/05 | 3,685 | 3,700 | 3,645 | 3,690 | 63,600 |
| 2024/01/04 | 3,755 | 3,755 | 3,635 | 3,670 | 118,400 |
| 2023/12/29 | 3,750 | 3,760 | 3,715 | 3,760 | 61,800 |
| 2023/12/28 | 3,700 | 3,740 | 3,700 | 3,740 | 59,200 |
| 2023/12/27 | 3,685 | 3,695 | 3,665 | 3,695 | 44,100 |
| 2023/12/26 | 3,675 | 3,690 | 3,660 | 3,680 | 48,600 |
| 2023/12/25 | 3,630 | 3,680 | 3,630 | 3,665 | 48,300 |
| 2023/12/22 | 3,600 | 3,635 | 3,595 | 3,630 | 68,800 |
| 2023/12/21 | 3,545 | 3,590 | 3,545 | 3,585 | 63,700 |
| 2023/12/20 | 3,515 | 3,580 | 3,515 | 3,565 | 97,600 |
| 2023/12/19 | 3,470 | 3,525 | 3,470 | 3,510 | 97,400 |
| 2023/12/18 | 3,490 | 3,490 | 3,415 | 3,460 | 99,100 |
| 2023/12/15 | 3,530 | 3,535 | 3,480 | 3,495 | 90,200 |
| 2023/12/14 | 3,530 | 3,545 | 3,500 | 3,525 | 42,700 |
| 2023/12/13 | 3,530 | 3,535 | 3,510 | 3,525 | 32,800 |
| 2023/12/12 | 3,540 | 3,550 | 3,515 | 3,530 | 39,700 |
| 2023/12/11 | 3,480 | 3,520 | 3,480 | 3,520 | 32,000 |
| 2023/12/08 | 3,465 | 3,505 | 3,465 | 3,480 | 90,600 |
| 2023/12/07 | 3,510 | 3,520 | 3,490 | 3,510 | 59,400 |
| 2023/12/06 | 3,480 | 3,555 | 3,480 | 3,540 | 88,200 |
| 2023/12/05 | 3,520 | 3,550 | 3,485 | 3,490 | 68,100 |
| 2023/12/04 | 3,530 | 3,540 | 3,490 | 3,515 | 58,900 |
| 2023/12/01 | 3,575 | 3,580 | 3,545 | 3,555 | 51,900 |
| 2023/11/30 | 3,545 | 3,550 | 3,525 | 3,540 | 42,900 |
| 2023/11/29 | 3,520 | 3,560 | 3,520 | 3,540 | 35,800 |
| 2023/11/28 | 3,525 | 3,545 | 3,505 | 3,535 | 36,900 |
| 2023/11/27 | 3,495 | 3,520 | 3,485 | 3,490 | 20,300 |
| 2023/11/24 | 3,535 | 3,535 | 3,500 | 3,505 | 12,400 |
| 2023/11/22 | 3,500 | 3,545 | 3,500 | 3,515 | 26,500 |
| 2023/11/21 | 3,470 | 3,530 | 3,465 | 3,515 | 30,900 |
| 2023/11/20 | 3,510 | 3,515 | 3,465 | 3,470 | 33,800 |
| 2023/11/17 | 3,470 | 3,510 | 3,465 | 3,510 | 28,700 |
| 2023/11/16 | 3,480 | 3,495 | 3,450 | 3,470 | 23,900 |
| 2023/11/15 | 3,500 | 3,510 | 3,465 | 3,500 | 49,900 |
| 2023/11/14 | 3,580 | 3,580 | 3,505 | 3,515 | 41,700 |
| 2023/11/13 | 3,565 | 3,565 | 3,515 | 3,540 | 17,400 |
| 2023/11/10 | 3,535 | 3,565 | 3,530 | 3,555 | 30,400 |
| 2023/11/09 | 3,600 | 3,605 | 3,565 | 3,570 | 35,000 |
| 2023/11/08 | 3,615 | 3,615 | 3,570 | 3,590 | 36,800 |
| 2023/11/07 | 3,590 | 3,625 | 3,585 | 3,600 | 24,400 |
| 2023/11/06 | 3,590 | 3,630 | 3,580 | 3,615 | 44,100 |
| 2023/11/02 | 3,570 | 3,585 | 3,550 | 3,560 | 29,300 |
| 2023/11/01 | 3,570 | 3,575 | 3,510 | 3,555 | 60,500 |
| 2023/10/31 | 3,435 | 3,515 | 3,435 | 3,505 | 44,600 |
| 2023/10/30 | 3,450 | 3,475 | 3,420 | 3,430 | 59,900 |
| 2023/10/27 | 3,440 | 3,490 | 3,440 | 3,480 | 38,900 |
| 2023/10/26 | 3,450 | 3,460 | 3,415 | 3,435 | 36,200 |
| 2023/10/25 | 3,505 | 3,505 | 3,425 | 3,435 | 40,200 |
| 2023/10/24 | 3,470 | 3,490 | 3,395 | 3,475 | 39,800 |
| 2023/10/23 | 3,500 | 3,500 | 3,460 | 3,470 | 24,900 |
| 2023/10/20 | 3,485 | 3,510 | 3,470 | 3,500 | 20,700 |
| 2023/10/19 | 3,450 | 3,500 | 3,450 | 3,480 | 30,600 |
| 2023/10/18 | 3,525 | 3,525 | 3,440 | 3,485 | 27,800 |
| 2023/10/17 | 3,495 | 3,510 | 3,480 | 3,500 | 32,900 |
| 2023/10/16 | 3,455 | 3,470 | 3,430 | 3,465 | 49,700 |
| 2023/10/13 | 3,550 | 3,560 | 3,465 | 3,485 | 74,300 |
| 2023/10/12 | 3,550 | 3,585 | 3,540 | 3,585 | 31,700 |
| 2023/10/11 | 3,570 | 3,580 | 3,540 | 3,550 | 36,600 |
| 2023/10/10 | 3,565 | 3,600 | 3,560 | 3,585 | 47,400 |
| 2023/10/06 | 3,565 | 3,590 | 3,550 | 3,550 | 42,700 |
| 2023/10/05 | 3,565 | 3,580 | 3,560 | 3,580 | 48,000 |
| 2023/10/04 | 3,560 | 3,610 | 3,555 | 3,565 | 55,700 |
| 2023/10/03 | 3,575 | 3,630 | 3,570 | 3,585 | 38,400 |
| 2023/10/02 | 3,680 | 3,685 | 3,575 | 3,575 | 80,700 |
| 2023/09/29 | 3,630 | 3,645 | 3,615 | 3,640 | 40,800 |
| 2023/09/28 | 3,600 | 3,635 | 3,595 | 3,615 | 51,700 |
| 2023/09/27 | 3,625 | 3,675 | 3,600 | 3,670 | 55,400 |
| 2023/09/26 | 3,635 | 3,655 | 3,620 | 3,630 | 47,700 |
| 2023/09/25 | 3,550 | 3,630 | 3,550 | 3,615 | 46,600 |
| 2023/09/22 | 3,540 | 3,565 | 3,540 | 3,550 | 38,800 |
| 2023/09/21 | 3,600 | 3,605 | 3,570 | 3,570 | 34,000 |
| 2023/09/20 | 3,645 | 3,645 | 3,595 | 3,595 | 71,500 |
| 2023/09/19 | 3,680 | 3,685 | 3,640 | 3,665 | 38,800 |
| 2023/09/15 | 3,660 | 3,695 | 3,650 | 3,680 | 43,800 |
| 2023/09/14 | 3,660 | 3,670 | 3,625 | 3,650 | 32,000 |
| 2023/09/13 | 3,685 | 3,685 | 3,630 | 3,655 | 45,900 |
| 2023/09/12 | 3,640 | 3,690 | 3,640 | 3,685 | 20,400 |
| 2023/09/11 | 3,660 | 3,680 | 3,610 | 3,640 | 54,000 |
| 2023/09/08 | 3,700 | 3,710 | 3,625 | 3,635 | 67,800 |
| 2023/09/07 | 3,710 | 3,725 | 3,690 | 3,700 | 40,600 |
| 2023/09/06 | 3,735 | 3,740 | 3,720 | 3,730 | 25,900 |
| 2023/09/05 | 3,725 | 3,725 | 3,700 | 3,720 | 43,500 |
| 2023/09/04 | 3,710 | 3,735 | 3,685 | 3,725 | 45,200 |
| 2023/09/01 | 3,690 | 3,705 | 3,670 | 3,700 | 46,800 |
| 2023/08/31 | 3,665 | 3,690 | 3,655 | 3,680 | 40,900 |
| 2023/08/30 | 3,630 | 3,650 | 3,620 | 3,645 | 38,200 |
| 2023/08/29 | 3,620 | 3,625 | 3,590 | 3,625 | 35,000 |
| 2023/08/28 | 3,605 | 3,620 | 3,580 | 3,615 | 57,600 |
| 2023/08/25 | 3,550 | 3,575 | 3,530 | 3,565 | 45,700 |
| 2023/08/24 | 3,550 | 3,585 | 3,540 | 3,565 | 54,700 |
| 2023/08/23 | 3,520 | 3,555 | 3,510 | 3,550 | 33,900 |
| 2023/08/22 | 3,550 | 3,555 | 3,520 | 3,550 | 41,500 |
| 2023/08/21 | 3,600 | 3,600 | 3,550 | 3,550 | 30,800 |
| 2023/08/18 | 3,590 | 3,590 | 3,570 | 3,590 | 33,400 |
| 2023/08/17 | 3,635 | 3,635 | 3,570 | 3,600 | 45,200 |
| 2023/08/16 | 3,600 | 3,650 | 3,600 | 3,640 | 45,700 |
| 2023/08/15 | 3,645 | 3,645 | 3,585 | 3,630 | 58,800 |
| 2023/08/14 | 3,630 | 3,670 | 3,615 | 3,630 | 81,100 |
| 2023/08/10 | 3,575 | 3,630 | 3,565 | 3,615 | 51,700 |
| 2023/08/09 | 3,635 | 3,635 | 3,590 | 3,600 | 29,400 |
| 2023/08/08 | 3,630 | 3,635 | 3,600 | 3,630 | 37,200 |
| 2023/08/07 | 3,580 | 3,615 | 3,580 | 3,605 | 40,900 |
| 2023/08/04 | 3,600 | 3,610 | 3,585 | 3,595 | 32,000 |
| 2023/08/03 | 3,600 | 3,615 | 3,580 | 3,600 | 62,700 |
| 2023/08/02 | 3,635 | 3,640 | 3,610 | 3,615 | 35,900 |
| 2023/08/01 | 3,650 | 3,675 | 3,600 | 3,650 | 53,600 |
| 2023/07/31 | 3,755 | 3,755 | 3,670 | 3,695 | 62,500 |
| 2023/07/28 | 3,675 | 3,690 | 3,630 | 3,685 | 76,700 |
| 2023/07/27 | 3,700 | 3,715 | 3,675 | 3,710 | 31,100 |
| 2023/07/26 | 3,715 | 3,735 | 3,690 | 3,715 | 24,800 |
| 2023/07/25 | 3,705 | 3,720 | 3,690 | 3,715 | 39,200 |
| 2023/07/24 | 3,750 | 3,750 | 3,705 | 3,725 | 21,700 |
| 2023/07/21 | 3,760 | 3,760 | 3,720 | 3,720 | 28,000 |
| 2023/07/20 | 3,825 | 3,825 | 3,760 | 3,760 | 27,300 |
| 2023/07/19 | 3,825 | 3,840 | 3,795 | 3,835 | 58,800 |
| 2023/07/18 | 3,785 | 3,805 | 3,770 | 3,780 | 15,800 |
| 2023/07/14 | 3,815 | 3,830 | 3,750 | 3,785 | 40,800 |
| 2023/07/13 | 3,750 | 3,785 | 3,720 | 3,775 | 29,700 |
| 2023/07/12 | 3,770 | 3,775 | 3,745 | 3,745 | 26,000 |
| 2023/07/11 | 3,780 | 3,780 | 3,740 | 3,750 | 26,900 |
| 2023/07/10 | 3,780 | 3,780 | 3,730 | 3,735 | 51,200 |
| 2023/07/07 | 3,730 | 3,780 | 3,720 | 3,740 | 72,200 |
| 2023/07/06 | 3,750 | 3,785 | 3,740 | 3,765 | 33,400 |
| 2023/07/05 | 3,800 | 3,820 | 3,770 | 3,795 | 31,100 |
| 2023/07/04 | 3,860 | 3,885 | 3,820 | 3,830 | 44,200 |
| 2023/07/03 | 3,930 | 3,945 | 3,910 | 3,910 | 64,500 |
| 2023/06/30 | 3,915 | 3,920 | 3,855 | 3,885 | 60,400 |
| 2023/06/29 | 3,910 | 3,920 | 3,875 | 3,900 | 34,600 |
| 2023/06/28 | 3,850 | 3,915 | 3,850 | 3,910 | 37,800 |