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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,009 | 2,014 | 1,881 | 1,886 | 196,000 |
| 2025/06/12 | 1,981 | 1,995 | 1,968 | 1,973 | 77,100 |
| 2025/06/11 | 2,015 | 2,026 | 1,982 | 1,993 | 84,300 |
| 2025/06/10 | 2,000 | 2,009 | 1,982 | 2,001 | 80,200 |
| 2025/06/09 | 2,007 | 2,041 | 1,986 | 1,997 | 147,000 |
| 2025/06/06 | 2,117 | 2,120 | 1,977 | 1,988 | 365,000 |
| 2025/06/05 | 2,160 | 2,179 | 2,126 | 2,143 | 174,000 |
| 2025/06/04 | 2,123 | 2,182 | 2,103 | 2,180 | 282,800 |
| 2025/06/03 | 2,123 | 2,150 | 2,091 | 2,100 | 300,000 |
| 2025/06/02 | 1,901 | 2,133 | 1,900 | 2,133 | 774,200 |
| 2025/05/30 | 1,992 | 1,992 | 1,899 | 1,901 | 171,400 |
| 2025/05/29 | 2,007 | 2,015 | 1,942 | 1,969 | 180,100 |
| 2025/05/28 | 1,860 | 1,986 | 1,853 | 1,986 | 438,000 |
| 2025/05/27 | 1,861 | 1,883 | 1,832 | 1,856 | 168,200 |
| 2025/05/26 | 1,928 | 1,933 | 1,855 | 1,855 | 184,300 |
| 2025/05/23 | 1,920 | 1,934 | 1,897 | 1,916 | 140,800 |
| 2025/05/22 | 1,951 | 1,958 | 1,920 | 1,920 | 97,300 |
| 2025/05/21 | 1,928 | 1,949 | 1,908 | 1,921 | 166,800 |
| 2025/05/20 | 1,973 | 1,985 | 1,927 | 1,942 | 198,800 |
| 2025/05/19 | 1,938 | 1,973 | 1,876 | 1,973 | 274,200 |
| 2025/05/16 | 1,935 | 1,941 | 1,920 | 1,938 | 116,600 |
| 2025/05/15 | 1,920 | 1,935 | 1,887 | 1,928 | 137,100 |
| 2025/05/14 | 1,915 | 1,947 | 1,911 | 1,928 | 126,200 |
| 2025/05/13 | 1,940 | 1,961 | 1,925 | 1,942 | 187,100 |
| 2025/05/12 | 1,923 | 1,956 | 1,900 | 1,924 | 160,900 |
| 2025/05/09 | 1,914 | 1,957 | 1,892 | 1,937 | 228,700 |
| 2025/05/08 | 1,949 | 1,985 | 1,920 | 1,946 | 220,300 |
| 2025/05/07 | 1,948 | 1,999 | 1,932 | 1,950 | 285,900 |
| 2025/05/02 | 1,885 | 1,970 | 1,875 | 1,949 | 484,700 |
| 2025/05/01 | 1,900 | 1,910 | 1,860 | 1,885 | 218,500 |
| 2025/04/30 | 1,923 | 1,938 | 1,868 | 1,890 | 317,700 |
| 2025/04/28 | 1,799 | 1,935 | 1,796 | 1,930 | 613,100 |
| 2025/04/25 | 1,780 | 1,821 | 1,771 | 1,794 | 211,700 |
| 2025/04/24 | 1,818 | 1,818 | 1,767 | 1,780 | 160,500 |
| 2025/04/23 | 1,840 | 1,850 | 1,799 | 1,818 | 216,800 |
| 2025/04/22 | 1,779 | 1,821 | 1,779 | 1,820 | 299,800 |
| 2025/04/21 | 1,729 | 1,799 | 1,729 | 1,799 | 394,200 |
| 2025/04/18 | 1,630 | 1,725 | 1,623 | 1,717 | 394,200 |
| 2025/04/17 | 1,676 | 1,709 | 1,633 | 1,650 | 412,200 |
| 2025/04/16 | 1,800 | 1,833 | 1,665 | 1,696 | 545,600 |
| 2025/04/15 | 1,864 | 1,878 | 1,723 | 1,769 | 1,166,800 |
| 2025/04/14 | 1,800 | 1,876 | 1,798 | 1,838 | 591,000 |
| 2025/04/11 | 1,611 | 1,790 | 1,600 | 1,790 | 385,100 |
| 2025/04/10 | 1,660 | 1,665 | 1,622 | 1,651 | 282,700 |
| 2025/04/09 | 1,577 | 1,586 | 1,506 | 1,542 | 208,600 |
| 2025/04/08 | 1,582 | 1,664 | 1,577 | 1,617 | 389,900 |
| 2025/04/07 | 1,467 | 1,547 | 1,452 | 1,477 | 517,900 |
| 2025/04/04 | 1,592 | 1,624 | 1,565 | 1,617 | 415,200 |
| 2025/04/03 | 1,550 | 1,616 | 1,550 | 1,606 | 231,200 |
| 2025/04/02 | 1,607 | 1,614 | 1,577 | 1,596 | 132,700 |
| 2025/04/01 | 1,623 | 1,630 | 1,598 | 1,603 | 127,200 |
| 2025/03/31 | 1,589 | 1,615 | 1,568 | 1,599 | 231,300 |
| 2025/03/28 | 1,690 | 1,750 | 1,620 | 1,628 | 489,000 |
| 2025/03/27 | 1,574 | 1,658 | 1,574 | 1,653 | 475,600 |
| 2025/03/26 | 1,548 | 1,595 | 1,530 | 1,586 | 203,500 |
| 2025/03/25 | 1,542 | 1,550 | 1,503 | 1,532 | 195,600 |
| 2025/03/24 | 1,515 | 1,547 | 1,500 | 1,539 | 291,200 |
| 2025/03/21 | 1,606 | 1,617 | 1,515 | 1,525 | 549,400 |
| 2025/03/19 | 1,645 | 1,671 | 1,640 | 1,641 | 124,700 |
| 2025/03/18 | 1,611 | 1,663 | 1,596 | 1,658 | 237,900 |
| 2025/03/17 | 1,568 | 1,612 | 1,568 | 1,602 | 126,900 |
| 2025/03/14 | 1,560 | 1,576 | 1,554 | 1,570 | 130,600 |
| 2025/03/13 | 1,579 | 1,589 | 1,552 | 1,563 | 157,000 |
| 2025/03/12 | 1,595 | 1,598 | 1,552 | 1,554 | 155,700 |
| 2025/03/11 | 1,587 | 1,599 | 1,552 | 1,595 | 148,600 |
| 2025/03/10 | 1,578 | 1,610 | 1,546 | 1,602 | 173,100 |
| 2025/03/07 | 1,565 | 1,579 | 1,543 | 1,565 | 185,700 |
| 2025/03/06 | 1,610 | 1,625 | 1,586 | 1,602 | 147,900 |
| 2025/03/05 | 1,586 | 1,617 | 1,578 | 1,614 | 157,700 |
| 2025/03/04 | 1,580 | 1,616 | 1,559 | 1,610 | 208,600 |
| 2025/03/03 | 1,581 | 1,647 | 1,572 | 1,605 | 290,900 |
| 2025/02/28 | 1,598 | 1,610 | 1,563 | 1,578 | 295,800 |
| 2025/02/27 | 1,648 | 1,659 | 1,587 | 1,638 | 502,800 |
| 2025/02/26 | 1,690 | 1,709 | 1,645 | 1,680 | 423,400 |
| 2025/02/25 | 1,643 | 1,687 | 1,643 | 1,666 | 518,400 |
| 2025/02/21 | 1,693 | 1,694 | 1,631 | 1,656 | 381,800 |
| 2025/02/20 | 1,689 | 1,705 | 1,667 | 1,705 | 266,400 |
| 2025/02/19 | 1,738 | 1,738 | 1,683 | 1,689 | 458,700 |
| 2025/02/18 | 1,774 | 1,795 | 1,734 | 1,738 | 267,000 |
| 2025/02/17 | 1,710 | 1,800 | 1,710 | 1,774 | 436,100 |
| 2025/02/14 | 1,710 | 1,724 | 1,700 | 1,710 | 161,000 |
| 2025/02/13 | 1,734 | 1,745 | 1,709 | 1,710 | 273,700 |
| 2025/02/12 | 1,737 | 1,740 | 1,714 | 1,729 | 189,300 |
| 2025/02/10 | 1,667 | 1,738 | 1,663 | 1,738 | 312,000 |
| 2025/02/07 | 1,695 | 1,708 | 1,682 | 1,683 | 137,500 |
| 2025/02/06 | 1,694 | 1,715 | 1,682 | 1,708 | 252,400 |
| 2025/02/05 | 1,640 | 1,711 | 1,632 | 1,695 | 420,400 |
| 2025/02/04 | 1,616 | 1,641 | 1,603 | 1,639 | 206,400 |
| 2025/02/03 | 1,581 | 1,621 | 1,576 | 1,612 | 292,400 |
| 2025/01/31 | 1,631 | 1,633 | 1,595 | 1,606 | 348,700 |
| 2025/01/30 | 1,605 | 1,645 | 1,578 | 1,631 | 586,800 |
| 2025/01/29 | 1,626 | 1,670 | 1,586 | 1,645 | 499,800 |
| 2025/01/28 | 1,588 | 1,645 | 1,580 | 1,628 | 536,300 |
| 2025/01/27 | 1,600 | 1,604 | 1,552 | 1,589 | 717,300 |
| 2025/01/24 | 1,492 | 1,619 | 1,485 | 1,616 | 909,600 |
| 2025/01/23 | 1,490 | 1,518 | 1,460 | 1,507 | 584,600 |
| 2025/01/22 | 1,480 | 1,520 | 1,454 | 1,520 | 964,500 |
| 2025/01/21 | 1,408 | 1,518 | 1,393 | 1,471 | 1,029,100 |
| 2025/01/20 | 1,361 | 1,414 | 1,345 | 1,414 | 525,100 |
| 2025/01/17 | 1,355 | 1,390 | 1,335 | 1,349 | 398,500 |
| 2025/01/16 | 1,315 | 1,360 | 1,305 | 1,347 | 627,100 |
| 2025/01/15 | 1,280 | 1,350 | 1,270 | 1,295 | 1,138,700 |
| 2025/01/14 | 1,231 | 1,245 | 1,215 | 1,232 | 378,700 |
| 2025/01/10 | 1,247 | 1,260 | 1,238 | 1,240 | 188,000 |
| 2025/01/09 | 1,247 | 1,258 | 1,234 | 1,254 | 173,000 |
| 2025/01/08 | 1,275 | 1,275 | 1,255 | 1,258 | 170,200 |
| 2025/01/07 | 1,288 | 1,295 | 1,259 | 1,277 | 213,300 |
| 2025/01/06 | 1,276 | 1,286 | 1,256 | 1,258 | 191,700 |
| 2024/12/30 | 1,261 | 1,287 | 1,252 | 1,265 | 239,600 |
| 2024/12/27 | 1,232 | 1,259 | 1,232 | 1,255 | 248,600 |
| 2024/12/26 | 1,199 | 1,233 | 1,190 | 1,218 | 363,500 |
| 2024/12/25 | 1,209 | 1,221 | 1,188 | 1,194 | 306,300 |
| 2024/12/24 | 1,210 | 1,211 | 1,196 | 1,198 | 192,500 |
| 2024/12/23 | 1,201 | 1,214 | 1,192 | 1,199 | 201,100 |
| 2024/12/20 | 1,206 | 1,222 | 1,199 | 1,200 | 178,100 |
| 2024/12/19 | 1,201 | 1,206 | 1,190 | 1,202 | 249,800 |
| 2024/12/18 | 1,215 | 1,220 | 1,202 | 1,210 | 107,900 |
| 2024/12/17 | 1,218 | 1,225 | 1,208 | 1,215 | 126,000 |
| 2024/12/16 | 1,236 | 1,245 | 1,211 | 1,215 | 165,800 |
| 2024/12/13 | 1,233 | 1,258 | 1,230 | 1,232 | 143,200 |
| 2024/12/12 | 1,239 | 1,260 | 1,228 | 1,245 | 217,200 |
| 2024/12/11 | 1,248 | 1,248 | 1,224 | 1,239 | 90,400 |
| 2024/12/10 | 1,233 | 1,247 | 1,227 | 1,242 | 154,500 |
| 2024/12/09 | 1,193 | 1,232 | 1,188 | 1,220 | 261,600 |
| 2024/12/06 | 1,193 | 1,197 | 1,182 | 1,188 | 220,200 |
| 2024/12/05 | 1,214 | 1,228 | 1,195 | 1,195 | 175,600 |
| 2024/12/04 | 1,225 | 1,225 | 1,191 | 1,209 | 295,800 |
| 2024/12/03 | 1,209 | 1,226 | 1,205 | 1,222 | 164,400 |
| 2024/12/02 | 1,226 | 1,226 | 1,206 | 1,207 | 170,600 |
| 2024/11/29 | 1,211 | 1,232 | 1,210 | 1,218 | 122,300 |
| 2024/11/28 | 1,207 | 1,230 | 1,202 | 1,210 | 115,000 |
| 2024/11/27 | 1,228 | 1,229 | 1,212 | 1,219 | 198,700 |
| 2024/11/26 | 1,270 | 1,272 | 1,225 | 1,245 | 197,500 |
| 2024/11/25 | 1,270 | 1,275 | 1,246 | 1,261 | 795,000 |
| 2024/11/22 | 1,246 | 1,255 | 1,238 | 1,253 | 126,700 |
| 2024/11/21 | 1,230 | 1,258 | 1,230 | 1,248 | 114,200 |
| 2024/11/20 | 1,238 | 1,255 | 1,227 | 1,235 | 162,700 |
| 2024/11/19 | 1,246 | 1,257 | 1,230 | 1,247 | 188,200 |
| 2024/11/18 | 1,239 | 1,260 | 1,233 | 1,246 | 137,500 |
| 2024/11/15 | 1,236 | 1,250 | 1,218 | 1,244 | 190,900 |
| 2024/11/14 | 1,248 | 1,259 | 1,223 | 1,234 | 288,600 |
| 2024/11/13 | 1,259 | 1,287 | 1,245 | 1,251 | 273,700 |
| 2024/11/12 | 1,250 | 1,292 | 1,239 | 1,269 | 384,500 |
| 2024/11/11 | 1,223 | 1,229 | 1,208 | 1,229 | 270,200 |
| 2024/11/08 | 1,250 | 1,250 | 1,227 | 1,239 | 226,100 |
| 2024/11/07 | 1,234 | 1,249 | 1,225 | 1,246 | 255,200 |
| 2024/11/06 | 1,250 | 1,259 | 1,230 | 1,236 | 238,400 |
| 2024/11/05 | 1,233 | 1,256 | 1,215 | 1,249 | 218,800 |
| 2024/11/01 | 1,230 | 1,237 | 1,198 | 1,213 | 243,100 |
| 2024/10/31 | 1,241 | 1,262 | 1,231 | 1,237 | 309,300 |
| 2024/10/30 | 1,239 | 1,255 | 1,228 | 1,237 | 256,800 |
| 2024/10/29 | 1,208 | 1,247 | 1,206 | 1,237 | 300,700 |
| 2024/10/28 | 1,190 | 1,220 | 1,183 | 1,213 | 287,800 |
| 2024/10/25 | 1,225 | 1,238 | 1,191 | 1,202 | 347,500 |
| 2024/10/24 | 1,209 | 1,238 | 1,201 | 1,223 | 370,900 |
| 2024/10/23 | 1,179 | 1,225 | 1,172 | 1,209 | 507,000 |
| 2024/10/22 | 1,229 | 1,229 | 1,181 | 1,186 | 834,200 |
| 2024/10/21 | 1,246 | 1,269 | 1,231 | 1,233 | 428,700 |
| 2024/10/18 | 1,225 | 1,250 | 1,222 | 1,240 | 680,000 |
| 2024/10/17 | 1,253 | 1,274 | 1,209 | 1,215 | 1,610,000 |
| 2024/10/16 | 1,322 | 1,349 | 1,230 | 1,251 | 2,422,600 |
| 2024/10/15 | 1,523 | 1,530 | 1,466 | 1,468 | 537,400 |
| 2024/10/11 | 1,475 | 1,495 | 1,470 | 1,478 | 217,600 |
| 2024/10/10 | 1,478 | 1,502 | 1,452 | 1,458 | 355,400 |
| 2024/10/09 | 1,490 | 1,490 | 1,463 | 1,485 | 181,400 |
| 2024/10/08 | 1,500 | 1,501 | 1,461 | 1,476 | 265,500 |
| 2024/10/07 | 1,537 | 1,538 | 1,504 | 1,515 | 221,500 |
| 2024/10/04 | 1,515 | 1,545 | 1,500 | 1,509 | 133,000 |
| 2024/10/03 | 1,528 | 1,530 | 1,511 | 1,515 | 158,400 |
| 2024/10/02 | 1,506 | 1,515 | 1,477 | 1,488 | 272,900 |
| 2024/10/01 | 1,534 | 1,539 | 1,505 | 1,519 | 160,400 |
| 2024/09/30 | 1,533 | 1,576 | 1,525 | 1,526 | 236,900 |
| 2024/09/27 | 1,600 | 1,615 | 1,578 | 1,590 | 193,700 |
| 2024/09/26 | 1,576 | 1,585 | 1,556 | 1,585 | 134,100 |
| 2024/09/25 | 1,550 | 1,577 | 1,540 | 1,569 | 109,100 |
| 2024/09/24 | 1,623 | 1,625 | 1,564 | 1,566 | 193,700 |
| 2024/09/20 | 1,624 | 1,630 | 1,604 | 1,605 | 185,000 |
| 2024/09/19 | 1,557 | 1,602 | 1,551 | 1,593 | 172,200 |
| 2024/09/18 | 1,550 | 1,553 | 1,509 | 1,539 | 180,000 |
| 2024/09/17 | 1,550 | 1,555 | 1,496 | 1,517 | 175,100 |
| 2024/09/13 | 1,591 | 1,591 | 1,533 | 1,542 | 206,400 |
| 2024/09/12 | 1,541 | 1,590 | 1,537 | 1,585 | 215,000 |
| 2024/09/11 | 1,590 | 1,630 | 1,501 | 1,529 | 321,100 |
| 2024/09/10 | 1,638 | 1,654 | 1,621 | 1,621 | 143,500 |
| 2024/09/09 | 1,590 | 1,633 | 1,585 | 1,625 | 220,400 |
| 2024/09/06 | 1,644 | 1,678 | 1,641 | 1,662 | 248,200 |
| 2024/09/05 | 1,640 | 1,710 | 1,595 | 1,614 | 341,100 |
| 2024/09/04 | 1,668 | 1,695 | 1,645 | 1,669 | 255,800 |
| 2024/09/03 | 1,664 | 1,726 | 1,650 | 1,726 | 172,900 |
| 2024/09/02 | 1,755 | 1,758 | 1,680 | 1,694 | 276,300 |
| 2024/08/30 | 1,706 | 1,732 | 1,694 | 1,732 | 195,000 |
| 2024/08/29 | 1,678 | 1,750 | 1,665 | 1,706 | 236,200 |
| 2024/08/28 | 1,724 | 1,724 | 1,665 | 1,691 | 284,000 |
| 2024/08/27 | 1,715 | 1,726 | 1,686 | 1,725 | 255,000 |
| 2024/08/26 | 1,624 | 1,700 | 1,620 | 1,699 | 299,800 |
| 2024/08/23 | 1,620 | 1,625 | 1,585 | 1,602 | 196,100 |
| 2024/08/22 | 1,630 | 1,649 | 1,616 | 1,623 | 163,900 |
| 2024/08/21 | 1,608 | 1,648 | 1,604 | 1,620 | 208,300 |
| 2024/08/20 | 1,573 | 1,630 | 1,573 | 1,620 | 223,400 |
| 2024/08/19 | 1,574 | 1,603 | 1,540 | 1,550 | 300,700 |