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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,801 | 1,868 | 1,796 | 1,800 | 685,900 |
| 2024/07/25 | 1,752 | 1,819 | 1,742 | 1,776 | 420,200 |
| 2024/07/24 | 1,787 | 1,799 | 1,747 | 1,782 | 442,000 |
| 2024/07/23 | 1,748 | 1,850 | 1,742 | 1,786 | 950,800 |
| 2024/07/22 | 1,739 | 1,758 | 1,666 | 1,708 | 522,700 |
| 2024/07/19 | 1,720 | 1,743 | 1,681 | 1,699 | 457,500 |
| 2024/07/18 | 1,629 | 1,715 | 1,620 | 1,701 | 629,300 |
| 2024/07/17 | 1,578 | 1,654 | 1,577 | 1,634 | 598,100 |
| 2024/07/16 | 1,600 | 1,638 | 1,577 | 1,577 | 573,400 |
| 2024/07/12 | 1,450 | 1,635 | 1,448 | 1,574 | 1,395,300 |
| 2024/07/11 | 1,484 | 1,517 | 1,468 | 1,514 | 606,900 |
| 2024/07/10 | 1,476 | 1,480 | 1,434 | 1,454 | 272,900 |
| 2024/07/09 | 1,447 | 1,460 | 1,433 | 1,446 | 200,300 |
| 2024/07/08 | 1,435 | 1,447 | 1,421 | 1,433 | 191,900 |
| 2024/07/05 | 1,431 | 1,437 | 1,404 | 1,405 | 224,700 |
| 2024/07/04 | 1,427 | 1,445 | 1,412 | 1,434 | 151,800 |
| 2024/07/03 | 1,423 | 1,435 | 1,415 | 1,434 | 157,700 |
| 2024/07/02 | 1,390 | 1,416 | 1,380 | 1,410 | 219,900 |
| 2024/07/01 | 1,439 | 1,439 | 1,393 | 1,395 | 316,200 |
| 2024/06/28 | 1,454 | 1,454 | 1,430 | 1,439 | 138,400 |
| 2024/06/27 | 1,430 | 1,450 | 1,429 | 1,447 | 150,600 |
| 2024/06/26 | 1,435 | 1,438 | 1,417 | 1,423 | 119,400 |
| 2024/06/25 | 1,424 | 1,433 | 1,413 | 1,426 | 137,300 |
| 2024/06/24 | 1,431 | 1,434 | 1,414 | 1,424 | 144,900 |
| 2024/06/21 | 1,415 | 1,441 | 1,400 | 1,401 | 158,300 |
| 2024/06/20 | 1,395 | 1,414 | 1,391 | 1,414 | 96,100 |
| 2024/06/19 | 1,395 | 1,409 | 1,386 | 1,393 | 74,200 |
| 2024/06/18 | 1,410 | 1,413 | 1,387 | 1,395 | 69,500 |
| 2024/06/17 | 1,425 | 1,430 | 1,383 | 1,400 | 151,800 |
| 2024/06/14 | 1,385 | 1,438 | 1,383 | 1,425 | 126,400 |
| 2024/06/13 | 1,420 | 1,421 | 1,400 | 1,400 | 70,500 |
| 2024/06/12 | 1,424 | 1,438 | 1,411 | 1,422 | 104,900 |
| 2024/06/11 | 1,420 | 1,428 | 1,401 | 1,424 | 113,400 |
| 2024/06/10 | 1,410 | 1,426 | 1,398 | 1,423 | 100,600 |
| 2024/06/07 | 1,390 | 1,406 | 1,385 | 1,404 | 58,300 |
| 2024/06/06 | 1,419 | 1,419 | 1,385 | 1,396 | 76,500 |
| 2024/06/05 | 1,421 | 1,434 | 1,391 | 1,397 | 108,700 |
| 2024/06/04 | 1,381 | 1,419 | 1,381 | 1,416 | 132,900 |
| 2024/06/03 | 1,404 | 1,404 | 1,377 | 1,396 | 152,300 |
| 2024/05/31 | 1,375 | 1,398 | 1,370 | 1,397 | 211,400 |
| 2024/05/30 | 1,333 | 1,372 | 1,330 | 1,368 | 210,100 |
| 2024/05/29 | 1,400 | 1,407 | 1,344 | 1,344 | 364,700 |
| 2024/05/28 | 1,430 | 1,454 | 1,411 | 1,412 | 133,100 |
| 2024/05/27 | 1,425 | 1,442 | 1,398 | 1,427 | 174,000 |
| 2024/05/24 | 1,430 | 1,447 | 1,410 | 1,410 | 221,700 |
| 2024/05/23 | 1,495 | 1,499 | 1,447 | 1,459 | 220,500 |
| 2024/05/22 | 1,487 | 1,516 | 1,485 | 1,495 | 150,300 |
| 2024/05/21 | 1,504 | 1,536 | 1,500 | 1,503 | 260,000 |
| 2024/05/20 | 1,453 | 1,498 | 1,445 | 1,478 | 254,900 |
| 2024/05/17 | 1,432 | 1,445 | 1,411 | 1,441 | 258,100 |
| 2024/05/16 | 1,453 | 1,462 | 1,427 | 1,444 | 167,200 |
| 2024/05/15 | 1,490 | 1,502 | 1,452 | 1,452 | 154,100 |
| 2024/05/14 | 1,467 | 1,503 | 1,467 | 1,494 | 143,000 |
| 2024/05/13 | 1,450 | 1,482 | 1,439 | 1,467 | 138,900 |
| 2024/05/10 | 1,465 | 1,485 | 1,452 | 1,463 | 136,600 |
| 2024/05/09 | 1,513 | 1,518 | 1,456 | 1,456 | 181,300 |
| 2024/05/08 | 1,475 | 1,521 | 1,450 | 1,502 | 335,100 |
| 2024/05/07 | 1,465 | 1,487 | 1,449 | 1,478 | 197,700 |
| 2024/05/02 | 1,396 | 1,459 | 1,388 | 1,455 | 385,700 |
| 2024/05/01 | 1,400 | 1,417 | 1,368 | 1,396 | 556,900 |
| 2024/04/30 | 1,456 | 1,469 | 1,397 | 1,410 | 649,000 |
| 2024/04/26 | 1,453 | 1,456 | 1,423 | 1,429 | 522,700 |
| 2024/04/25 | 1,538 | 1,548 | 1,470 | 1,470 | 484,000 |
| 2024/04/24 | 1,600 | 1,629 | 1,539 | 1,539 | 456,900 |
| 2024/04/23 | 1,650 | 1,685 | 1,603 | 1,606 | 426,400 |
| 2024/04/22 | 1,625 | 1,660 | 1,593 | 1,614 | 486,000 |
| 2024/04/19 | 1,655 | 1,670 | 1,587 | 1,609 | 737,900 |
| 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 |