日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 2,881 2,928 2,708 2,746 328,000
2017/12/28 2,820 2,917 2,799 2,869 319,800
2017/12/27 2,774 2,877 2,720 2,800 356,800
2017/12/26 2,620 2,793 2,620 2,767 420,900
2017/12/25 2,506 2,620 2,506 2,620 226,900
2017/12/22 2,505 2,522 2,495 2,519 68,400
2017/12/21 2,565 2,568 2,460 2,510 101,700
2017/12/20 2,520 2,579 2,520 2,554 140,100
2017/12/19 2,500 2,565 2,480 2,540 236,600
2017/12/18 2,510 2,518 2,481 2,495 314,300
2017/12/15 2,387 2,500 2,372 2,498 408,100
2017/12/14 2,357 2,373 2,334 2,357 84,000
2017/12/13 2,369 2,375 2,341 2,364 59,000
2017/12/12 2,370 2,388 2,340 2,340 80,100
2017/12/11 2,369 2,386 2,340 2,350 84,900
2017/12/08 2,349 2,366 2,337 2,341 108,400
2017/12/07 2,286 2,337 2,261 2,331 95,900
2017/12/06 2,290 2,334 2,258 2,258 87,100
2017/12/05 2,305 2,318 2,260 2,268 90,300
2017/12/04 2,399 2,399 2,318 2,319 113,500
2017/12/01 2,388 2,395 2,347 2,390 86,700
2017/11/30 2,345 2,380 2,321 2,370 117,200
2017/11/29 2,385 2,395 2,325 2,325 106,900
2017/11/28 2,329 2,373 2,297 2,372 167,100
2017/11/27 2,285 2,332 2,280 2,310 121,500
2017/11/24 2,289 2,293 2,249 2,276 79,500
2017/11/22 2,291 2,330 2,262 2,291 144,800
2017/11/21 2,230 2,299 2,226 2,298 172,800
2017/11/20 2,212 2,235 2,206 2,209 46,700
2017/11/17 2,203 2,249 2,203 2,216 67,900
2017/11/16 2,143 2,211 2,143 2,193 100,600
2017/11/15 2,199 2,228 2,145 2,159 131,300
2017/11/14 2,216 2,216 2,172 2,183 65,900
2017/11/13 2,220 2,229 2,186 2,186 71,000
2017/11/10 2,180 2,263 2,180 2,250 93,900
2017/11/09 2,233 2,270 2,171 2,201 169,200
2017/11/08 2,240 2,240 2,192 2,215 82,100
2017/11/07 2,295 2,296 2,187 2,222 149,800
2017/11/06 2,257 2,274 2,235 2,253 65,100
2017/11/02 2,281 2,317 2,229 2,240 129,000
2017/11/01 2,331 2,335 2,301 2,302 162,000
2017/10/31 2,228 2,326 2,226 2,307 222,200
2017/10/30 2,253 2,300 2,230 2,278 171,800
2017/10/27 2,220 2,276 2,210 2,215 202,700
2017/10/26 2,170 2,209 2,155 2,200 368,700
2017/10/25 2,098 2,118 2,063 2,093 188,400
2017/10/24 2,095 2,115 2,056 2,078 227,100
2017/10/23 2,223 2,224 2,082 2,107 723,900
2017/10/20 2,280 2,292 2,247 2,247 118,900
2017/10/19 2,250 2,290 2,204 2,290 140,400
2017/10/18 2,308 2,314 2,221 2,221 237,000
2017/10/17 2,349 2,350 2,271 2,315 278,500
2017/10/16 2,353 2,365 2,255 2,306 709,000
2017/10/13 2,471 2,532 2,410 2,520 312,700
2017/10/12 2,470 2,516 2,436 2,500 186,000
2017/10/11 2,484 2,497 2,411 2,451 103,800
2017/10/10 2,490 2,490 2,430 2,478 96,900
2017/10/06 2,417 2,476 2,400 2,459 177,600
2017/10/05 2,453 2,490 2,381 2,381 193,200
2017/10/04 2,501 2,520 2,447 2,480 109,200
2017/10/03 2,465 2,546 2,400 2,507 298,200
2017/10/02 2,412 2,499 2,406 2,451 188,200
2017/09/29 2,411 2,420 2,372 2,392 94,900
2017/09/28 2,429 2,465 2,390 2,407 204,600
2017/09/27 2,315 2,442 2,300 2,436 204,000
2017/09/26 2,369 2,369 2,289 2,332 63,500
2017/09/25 2,306 2,351 2,285 2,351 95,900
2017/09/22 2,305 2,332 2,253 2,280 79,200
2017/09/21 2,367 2,380 2,285 2,338 236,800
2017/09/20 2,480 2,480 2,352 2,380 173,500
2017/09/19 2,450 2,473 2,400 2,450 189,200
2017/09/15 2,365 2,419 2,350 2,400 74,400
2017/09/14 2,490 2,495 2,305 2,365 217,600
2017/09/13 2,520 2,588 2,400 2,440 442,600
2017/09/12 2,375 2,549 2,375 2,524 382,400
2017/09/11 2,303 2,385 2,298 2,328 133,600
2017/09/08 2,321 2,327 2,248 2,268 75,200
2017/09/07 2,279 2,340 2,272 2,318 185,600
2017/09/06 2,141 2,278 2,100 2,270 303,200
2017/09/05 2,445 2,452 2,170 2,186 404,800
2017/09/04 2,460 2,465 2,390 2,400 129,600
2017/09/01 2,410 2,501 2,375 2,489 277,700
2017/08/31 2,302 2,392 2,263 2,380 230,800
2017/08/30 2,388 2,440 2,259 2,305 273,500
2017/08/29 2,515 2,530 2,380 2,406 254,200
2017/08/29 1 -> 7.00 分割
2017/08/28 17,500 18,000 17,180 17,550 68,500
2017/08/25 17,810 18,130 17,230 17,250 107,000
2017/08/24 16,770 18,900 16,770 17,910 352,600
2017/08/23 15,800 16,480 15,750 16,400 149,600
2017/08/22 15,080 15,680 15,080 15,680 83,500
2017/08/21 15,080 15,090 14,960 15,050 12,300
2017/08/18 15,080 15,230 14,960 15,020 35,600
2017/08/17 14,900 15,350 14,850 15,150 62,400
2017/08/16 14,710 14,840 14,580 14,810 17,400
2017/08/15 14,500 14,800 14,500 14,780 21,800
2017/08/14 14,510 14,530 14,400 14,500 15,800
2017/08/10 14,500 14,640 14,460 14,530 14,600
2017/08/09 14,580 14,600 14,440 14,500 20,300
2017/08/08 14,600 14,630 14,450 14,500 7,900
2017/08/07 14,630 14,700 14,500 14,500 11,700
2017/08/04 14,360 14,680 14,350 14,650 9,800
2017/08/03 14,500 14,600 14,350 14,500 10,900
2017/08/02 14,500 14,790 14,400 14,500 20,000
2017/08/01 14,630 14,740 14,180 14,500 40,500
2017/07/31 14,720 14,800 14,570 14,670 16,100
2017/07/28 15,000 15,040 14,550 14,630 54,000
2017/07/27 14,780 14,780 14,450 14,480 19,300
2017/07/26 14,950 15,000 14,670 14,670 22,100
2017/07/25 15,100 15,270 14,780 15,050 44,300
2017/07/24 14,920 15,100 14,780 14,990 24,000
2017/07/21 14,870 14,900 14,590 14,900 26,500
2017/07/20 14,330 14,900 14,330 14,880 87,200
2017/07/19 13,950 14,240 13,950 14,050 27,900
2017/07/18 13,860 14,070 13,810 13,900 29,200
2017/07/14 14,150 14,200 13,710 13,710 88,500
2017/07/13 14,820 14,820 14,130 14,130 97,300
2017/07/12 14,860 14,930 14,300 14,650 43,100
2017/07/11 14,950 14,980 14,720 14,740 23,400
2017/07/10 14,630 15,060 14,600 15,010 32,000
2017/07/07 14,440 14,640 14,440 14,440 16,600
2017/07/06 14,460 14,690 14,410 14,580 30,700
2017/07/05 14,630 14,700 14,400 14,430 52,600
2017/07/04 15,600 15,600 14,480 14,600 164,000
2017/07/03 14,140 14,460 14,100 14,360 14,600
2017/06/30 13,810 14,090 13,770 14,010 16,800
2017/06/29 14,480 14,480 13,900 14,110 44,000
2017/06/28 14,640 14,640 14,310 14,350 36,100
2017/06/27 14,680 14,770 14,420 14,560 18,100
2017/06/26 14,580 14,730 14,560 14,710 16,600
2017/06/23 14,800 15,240 14,460 14,570 69,200
2017/06/22 14,760 14,870 14,680 14,770 24,500
2017/06/21 14,830 14,830 14,650 14,670 28,300
2017/06/20 15,050 15,080 14,700 14,750 48,700
2017/06/19 15,320 15,530 14,680 14,910 100,300
2017/06/16 15,300 15,610 15,120 15,300 101,400
2017/06/15 14,800 15,290 14,600 15,290 86,700
2017/06/14 14,580 14,800 14,510 14,680 26,400
2017/06/13 14,300 14,900 14,250 14,540 42,000
2017/06/12 14,540 14,540 14,180 14,210 23,900
2017/06/09 14,280 14,620 14,010 14,580 30,900
2017/06/08 14,390 14,390 14,070 14,180 40,300
2017/06/07 14,520 14,670 13,850 14,280 71,000
2017/06/06 14,790 14,890 14,520 14,520 37,200
2017/06/05 14,720 14,940 14,720 14,810 26,800
2017/06/02 15,290 15,350 14,670 14,730 110,000
2017/06/01 14,800 15,400 14,760 15,390 81,000
2017/05/31 14,880 14,880 14,740 14,760 29,300
2017/05/30 14,760 15,040 14,730 14,970 39,300
2017/05/29 15,050 15,070 14,740 14,750 34,600
2017/05/26 14,830 15,120 14,730 14,910 54,000
2017/05/25 15,010 15,010 14,740 14,820 69,600
2017/05/24 15,200 15,270 14,880 15,050 68,900
2017/05/23 15,230 15,390 15,070 15,200 119,100
2017/05/22 14,930 15,120 14,680 15,090 65,500
2017/05/19 15,040 15,250 14,700 14,770 150,300
2017/05/18 14,310 15,050 14,280 14,760 265,900
2017/05/17 13,510 14,860 13,430 14,750 251,800
2017/05/16 13,980 13,980 13,330 13,400 76,900
2017/05/15 13,610 13,820 13,290 13,770 49,600
2017/05/12 13,710 14,220 13,550 13,850 97,100
2017/05/11 14,000 14,280 13,750 13,770 77,100
2017/05/10 14,300 14,420 13,730 14,000 105,700
2017/05/09 13,370 14,390 13,370 14,210 128,200
2017/05/08 13,800 13,800 13,230 13,330 60,500
2017/05/02 14,000 14,000 13,360 13,690 116,700
2017/05/01 14,320 14,340 13,880 14,050 91,600
2017/04/28 13,850 14,250 13,360 14,200 250,600
2017/04/27 13,300 13,880 13,070 13,790 391,400
2017/04/26 12,650 13,330 12,350 12,820 327,900
2017/04/25 11,280 12,700 11,160 12,610 206,600
2017/04/24 11,790 11,840 11,010 11,080 70,000
2017/04/21 12,050 12,180 11,510 11,680 72,700
2017/04/20 12,200 12,740 11,570 11,870 187,400
2017/04/19 12,000 12,420 11,730 11,900 114,300
2017/04/18 11,870 12,360 11,610 12,300 258,200
2017/04/17 10,250 11,440 10,250 11,400 156,400
2017/04/14 10,510 11,080 9,960 10,030 182,700
2017/04/13 10,270 10,980 10,040 10,450 151,500
2017/04/12 11,280 11,450 10,400 10,570 143,300
2017/04/11 12,570 12,570 11,640 11,900 86,600
2017/04/10 12,300 12,710 12,010 12,610 142,500
2017/04/07 12,040 12,500 10,920 11,890 279,000
2017/04/06 11,590 11,900 11,100 11,770 160,300
2017/04/05 12,370 12,850 11,500 12,000 213,600
2017/04/04 13,130 13,310 11,310 12,370 495,800
2017/04/03 13,200 13,610 12,550 13,410 449,800
2017/03/31 12,800 13,400 12,320 12,920 724,700
2017/03/30 11,300 12,780 11,200 12,500 1,158,100
2017/03/29 11,380 11,780 10,670 11,340 1,039,500
2017/03/28 9,820 11,470 9,490 11,460 1,179,700
2017/03/27 10,560 10,800 9,850 9,970 995,600

このページの先頭へ