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 |