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 |
|---|---|---|---|---|---|
| 2026/02/10 | 2,390 | 2,413 | 2,381 | 2,389 | 63,500 |
| 2026/02/09 | 2,420 | 2,425 | 2,359 | 2,372 | 99,500 |
| 2026/02/06 | 2,315 | 2,410 | 2,302 | 2,402 | 173,700 |
| 2026/02/05 | 2,380 | 2,380 | 2,328 | 2,346 | 152,000 |
| 2026/02/04 | 2,400 | 2,406 | 2,349 | 2,358 | 114,600 |
| 2026/02/03 | 2,414 | 2,420 | 2,378 | 2,401 | 115,600 |
| 2026/02/02 | 2,331 | 2,415 | 2,327 | 2,399 | 182,400 |
| 2026/01/30 | 2,368 | 2,377 | 2,317 | 2,370 | 208,700 |
| 2026/01/29 | 2,321 | 2,338 | 2,235 | 2,237 | 175,500 |
| 2026/01/28 | 2,257 | 2,363 | 2,255 | 2,344 | 321,200 |
| 2026/01/27 | 2,334 | 2,350 | 2,232 | 2,243 | 324,700 |
| 2026/01/26 | 2,200 | 2,294 | 2,178 | 2,239 | 386,700 |
| 2026/01/23 | 2,130 | 2,200 | 2,121 | 2,190 | 557,000 |
| 2026/01/22 | 1,925 | 2,044 | 1,913 | 2,033 | 207,800 |
| 2026/01/21 | 1,917 | 1,951 | 1,900 | 1,933 | 131,000 |
| 2026/01/20 | 2,023 | 2,023 | 1,938 | 1,957 | 164,200 |
| 2026/01/19 | 1,977 | 2,026 | 1,970 | 2,004 | 170,800 |
| 2026/01/16 | 1,986 | 2,021 | 1,958 | 1,983 | 223,700 |
| 2026/01/15 | 2,110 | 2,135 | 1,936 | 1,946 | 718,300 |
| 2026/01/14 | 1,941 | 1,978 | 1,911 | 1,970 | 220,700 |
| 2026/01/13 | 1,950 | 1,965 | 1,925 | 1,948 | 104,500 |
| 2026/01/09 | 1,943 | 1,949 | 1,918 | 1,925 | 119,000 |
| 2026/01/08 | 1,960 | 1,977 | 1,916 | 1,924 | 95,600 |
| 2026/01/07 | 1,903 | 1,971 | 1,878 | 1,963 | 212,600 |
| 2026/01/06 | 1,855 | 1,923 | 1,840 | 1,918 | 201,700 |
| 2026/01/05 | 1,822 | 1,856 | 1,794 | 1,845 | 199,200 |
| 2025/12/30 | 1,819 | 1,819 | 1,790 | 1,795 | 80,200 |
| 2025/12/29 | 1,823 | 1,827 | 1,781 | 1,805 | 124,800 |
| 2025/12/26 | 1,792 | 1,802 | 1,767 | 1,790 | 122,600 |
| 2025/12/25 | 1,756 | 1,795 | 1,751 | 1,792 | 96,900 |
| 2025/12/24 | 1,750 | 1,767 | 1,745 | 1,762 | 75,400 |
| 2025/12/23 | 1,726 | 1,749 | 1,724 | 1,749 | 82,900 |
| 2025/12/22 | 1,741 | 1,746 | 1,706 | 1,706 | 85,800 |
| 2025/12/19 | 1,720 | 1,733 | 1,715 | 1,724 | 80,300 |
| 2025/12/18 | 1,701 | 1,771 | 1,701 | 1,727 | 127,900 |
| 2025/12/17 | 1,746 | 1,751 | 1,704 | 1,708 | 118,200 |
| 2025/12/16 | 1,765 | 1,785 | 1,748 | 1,759 | 65,700 |
| 2025/12/15 | 1,710 | 1,798 | 1,710 | 1,785 | 99,600 |
| 2025/12/12 | 1,711 | 1,741 | 1,700 | 1,711 | 124,200 |
| 2025/12/11 | 1,750 | 1,755 | 1,722 | 1,722 | 55,700 |
| 2025/12/10 | 1,742 | 1,762 | 1,730 | 1,759 | 63,800 |
| 2025/12/09 | 1,789 | 1,789 | 1,734 | 1,740 | 70,800 |
| 2025/12/08 | 1,747 | 1,773 | 1,731 | 1,773 | 76,000 |
| 2025/12/05 | 1,747 | 1,756 | 1,724 | 1,736 | 67,900 |
| 2025/12/04 | 1,770 | 1,780 | 1,749 | 1,760 | 71,300 |
| 2025/12/03 | 1,772 | 1,789 | 1,749 | 1,755 | 65,500 |
| 2025/12/02 | 1,787 | 1,797 | 1,766 | 1,772 | 66,000 |
| 2025/12/01 | 1,832 | 1,838 | 1,780 | 1,791 | 84,700 |
| 2025/11/28 | 1,800 | 1,860 | 1,794 | 1,842 | 201,400 |
| 2025/11/27 | 1,750 | 1,798 | 1,738 | 1,795 | 110,900 |
| 2025/11/26 | 1,711 | 1,748 | 1,700 | 1,743 | 80,500 |
| 2025/11/25 | 1,740 | 1,760 | 1,726 | 1,735 | 95,000 |
| 2025/11/21 | 1,700 | 1,732 | 1,695 | 1,730 | 76,200 |
| 2025/11/20 | 1,692 | 1,701 | 1,670 | 1,698 | 86,700 |
| 2025/11/19 | 1,658 | 1,669 | 1,630 | 1,652 | 69,000 |
| 2025/11/18 | 1,653 | 1,668 | 1,634 | 1,651 | 134,600 |
| 2025/11/17 | 1,725 | 1,725 | 1,671 | 1,684 | 152,600 |
| 2025/11/14 | 1,697 | 1,744 | 1,690 | 1,725 | 98,100 |
| 2025/11/13 | 1,741 | 1,746 | 1,703 | 1,705 | 101,100 |
| 2025/11/12 | 1,723 | 1,771 | 1,723 | 1,754 | 86,200 |
| 2025/11/11 | 1,746 | 1,749 | 1,716 | 1,732 | 49,200 |
| 2025/11/10 | 1,730 | 1,753 | 1,724 | 1,744 | 61,800 |
| 2025/11/07 | 1,720 | 1,724 | 1,697 | 1,724 | 54,400 |
| 2025/11/06 | 1,710 | 1,722 | 1,693 | 1,696 | 74,200 |
| 2025/11/05 | 1,727 | 1,735 | 1,682 | 1,710 | 136,700 |
| 2025/11/04 | 1,722 | 1,736 | 1,707 | 1,726 | 137,900 |
| 2025/10/31 | 1,725 | 1,780 | 1,725 | 1,755 | 89,500 |
| 2025/10/30 | 1,742 | 1,749 | 1,727 | 1,738 | 109,200 |
| 2025/10/29 | 1,751 | 1,774 | 1,730 | 1,736 | 144,600 |
| 2025/10/28 | 1,831 | 1,838 | 1,771 | 1,773 | 140,700 |
| 2025/10/27 | 1,815 | 1,864 | 1,815 | 1,831 | 177,600 |
| 2025/10/24 | 1,813 | 1,828 | 1,766 | 1,806 | 214,600 |
| 2025/10/23 | 1,744 | 1,826 | 1,728 | 1,793 | 310,300 |
| 2025/10/22 | 1,722 | 1,762 | 1,706 | 1,710 | 174,600 |
| 2025/10/21 | 1,650 | 1,711 | 1,636 | 1,702 | 251,300 |
| 2025/10/20 | 1,634 | 1,649 | 1,617 | 1,639 | 175,800 |
| 2025/10/17 | 1,637 | 1,673 | 1,610 | 1,634 | 293,100 |
| 2025/10/16 | 1,695 | 1,714 | 1,628 | 1,629 | 803,000 |
| 2025/10/15 | 1,821 | 1,838 | 1,795 | 1,825 | 235,200 |
| 2025/10/14 | 1,781 | 1,844 | 1,781 | 1,804 | 187,000 |
| 2025/10/10 | 1,795 | 1,805 | 1,770 | 1,799 | 127,300 |
| 2025/10/09 | 1,819 | 1,825 | 1,792 | 1,809 | 77,600 |
| 2025/10/08 | 1,823 | 1,832 | 1,802 | 1,802 | 82,200 |
| 2025/10/07 | 1,829 | 1,848 | 1,806 | 1,835 | 83,500 |
| 2025/10/06 | 1,832 | 1,845 | 1,801 | 1,835 | 138,900 |
| 2025/10/03 | 1,753 | 1,803 | 1,753 | 1,797 | 177,700 |
| 2025/10/02 | 1,804 | 1,808 | 1,755 | 1,763 | 290,300 |
| 2025/10/01 | 1,939 | 1,947 | 1,834 | 1,844 | 343,900 |
| 2025/09/30 | 2,023 | 2,028 | 1,927 | 1,936 | 236,100 |
| 2025/09/29 | 2,050 | 2,062 | 2,034 | 2,050 | 86,300 |
| 2025/09/26 | 2,030 | 2,059 | 2,015 | 2,050 | 71,600 |
| 2025/09/25 | 1,999 | 2,021 | 1,997 | 2,015 | 54,100 |
| 2025/09/24 | 2,049 | 2,049 | 1,990 | 2,005 | 137,600 |
| 2025/09/22 | 2,060 | 2,087 | 2,040 | 2,048 | 64,200 |
| 2025/09/19 | 2,045 | 2,080 | 2,035 | 2,080 | 91,500 |
| 2025/09/18 | 2,046 | 2,063 | 2,026 | 2,039 | 63,900 |
| 2025/09/17 | 2,077 | 2,090 | 2,052 | 2,062 | 72,400 |
| 2025/09/16 | 2,041 | 2,072 | 2,036 | 2,058 | 74,000 |
| 2025/09/12 | 2,060 | 2,074 | 2,023 | 2,041 | 67,500 |
| 2025/09/11 | 2,049 | 2,052 | 2,008 | 2,010 | 87,500 |
| 2025/09/10 | 2,041 | 2,071 | 2,013 | 2,071 | 67,500 |
| 2025/09/09 | 2,078 | 2,078 | 2,028 | 2,053 | 67,200 |
| 2025/09/08 | 1,997 | 2,052 | 1,997 | 2,042 | 112,600 |
| 2025/09/05 | 1,970 | 1,995 | 1,964 | 1,982 | 74,600 |
| 2025/09/04 | 1,950 | 1,975 | 1,950 | 1,967 | 44,100 |
| 2025/09/03 | 1,958 | 1,981 | 1,930 | 1,938 | 81,500 |
| 2025/09/02 | 2,001 | 2,010 | 1,961 | 1,967 | 89,200 |
| 2025/09/01 | 2,009 | 2,038 | 2,000 | 2,010 | 47,200 |
| 2025/08/29 | 2,005 | 2,029 | 2,002 | 2,012 | 35,300 |
| 2025/08/28 | 2,014 | 2,092 | 1,993 | 2,035 | 144,700 |
| 2025/08/27 | 2,015 | 2,037 | 2,000 | 2,014 | 48,400 |
| 2025/08/26 | 2,032 | 2,045 | 2,013 | 2,015 | 71,700 |
| 2025/08/25 | 2,049 | 2,098 | 2,048 | 2,064 | 102,500 |
| 2025/08/22 | 2,070 | 2,093 | 2,047 | 2,050 | 72,200 |
| 2025/08/21 | 2,098 | 2,117 | 2,051 | 2,068 | 108,200 |
| 2025/08/20 | 2,048 | 2,143 | 2,047 | 2,123 | 176,200 |
| 2025/08/19 | 2,105 | 2,129 | 2,039 | 2,077 | 166,400 |
| 2025/08/18 | 2,045 | 2,077 | 2,006 | 2,026 | 212,900 |
| 2025/08/15 | 2,150 | 2,200 | 2,024 | 2,047 | 710,900 |
| 2025/08/14 | 1,856 | 1,902 | 1,856 | 1,873 | 91,000 |
| 2025/08/13 | 1,896 | 1,901 | 1,866 | 1,870 | 79,100 |
| 2025/08/12 | 1,880 | 1,929 | 1,866 | 1,900 | 84,000 |
| 2025/08/08 | 1,943 | 1,967 | 1,877 | 1,878 | 166,600 |
| 2025/08/07 | 1,919 | 1,950 | 1,903 | 1,942 | 53,900 |
| 2025/08/06 | 1,935 | 1,957 | 1,911 | 1,935 | 121,000 |
| 2025/08/05 | 1,896 | 1,935 | 1,886 | 1,911 | 89,800 |
| 2025/08/04 | 1,839 | 1,894 | 1,830 | 1,872 | 57,100 |
| 2025/08/01 | 1,838 | 1,879 | 1,830 | 1,879 | 80,500 |
| 2025/07/31 | 1,824 | 1,830 | 1,801 | 1,830 | 60,500 |
| 2025/07/30 | 1,806 | 1,826 | 1,802 | 1,822 | 48,500 |
| 2025/07/29 | 1,841 | 1,880 | 1,803 | 1,824 | 63,400 |
| 2025/07/28 | 1,850 | 1,884 | 1,833 | 1,841 | 84,500 |
| 2025/07/25 | 1,826 | 1,857 | 1,816 | 1,849 | 98,900 |
| 2025/07/24 | 1,898 | 1,900 | 1,831 | 1,847 | 233,500 |
| 2025/07/23 | 1,832 | 1,920 | 1,816 | 1,907 | 313,700 |
| 2025/07/22 | 1,822 | 1,825 | 1,751 | 1,779 | 160,400 |
| 2025/07/18 | 1,779 | 1,848 | 1,760 | 1,791 | 280,800 |
| 2025/07/17 | 1,750 | 1,769 | 1,701 | 1,722 | 372,500 |
| 2025/07/16 | 1,790 | 1,800 | 1,702 | 1,741 | 1,079,400 |
| 2025/07/15 | 1,930 | 1,941 | 1,887 | 1,911 | 258,700 |
| 2025/07/14 | 1,910 | 1,933 | 1,890 | 1,892 | 124,900 |
| 2025/07/11 | 1,966 | 1,995 | 1,910 | 1,912 | 154,800 |
| 2025/07/10 | 1,876 | 1,957 | 1,856 | 1,956 | 190,200 |
| 2025/07/09 | 1,829 | 1,895 | 1,814 | 1,890 | 222,600 |
| 2025/07/08 | 1,807 | 1,848 | 1,777 | 1,847 | 149,000 |
| 2025/07/07 | 1,775 | 1,863 | 1,775 | 1,834 | 242,200 |
| 2025/07/04 | 1,752 | 1,790 | 1,740 | 1,785 | 172,800 |
| 2025/07/03 | 1,731 | 1,774 | 1,722 | 1,756 | 84,600 |
| 2025/07/02 | 1,706 | 1,752 | 1,681 | 1,737 | 148,900 |
| 2025/07/01 | 1,804 | 1,811 | 1,731 | 1,736 | 156,900 |
| 2025/06/30 | 1,796 | 1,830 | 1,773 | 1,792 | 164,100 |
| 2025/06/27 | 1,790 | 1,800 | 1,758 | 1,772 | 124,300 |
| 2025/06/26 | 1,810 | 1,822 | 1,788 | 1,800 | 123,100 |
| 2025/06/25 | 1,803 | 1,831 | 1,791 | 1,821 | 94,800 |
| 2025/06/24 | 1,844 | 1,860 | 1,800 | 1,817 | 160,600 |
| 2025/06/23 | 1,813 | 1,824 | 1,778 | 1,811 | 131,200 |
| 2025/06/20 | 1,895 | 1,895 | 1,811 | 1,829 | 200,800 |
| 2025/06/19 | 1,893 | 1,928 | 1,886 | 1,899 | 97,600 |
| 2025/06/18 | 1,871 | 1,925 | 1,869 | 1,898 | 158,100 |
| 2025/06/17 | 1,862 | 1,878 | 1,850 | 1,873 | 109,100 |
| 2025/06/16 | 1,910 | 1,913 | 1,856 | 1,869 | 148,700 |
| 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 |