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
2020/12/30 2,779 2,850 2,750 2,817 165,800
2020/12/29 2,693 2,817 2,684 2,802 173,800
2020/12/28 2,680 2,704 2,616 2,665 206,200
2020/12/25 2,730 2,783 2,680 2,689 119,800
2020/12/24 2,740 2,822 2,723 2,762 135,400
2020/12/23 2,667 2,758 2,667 2,714 160,200
2020/12/22 2,798 2,816 2,653 2,663 194,700
2020/12/21 2,828 2,872 2,800 2,832 102,000
2020/12/18 2,825 2,873 2,770 2,846 137,100
2020/12/17 2,907 2,917 2,807 2,844 229,300
2020/12/16 2,943 2,973 2,907 2,915 129,100
2020/12/15 2,970 2,978 2,913 2,955 114,300
2020/12/14 3,000 3,050 2,960 2,965 123,000
2020/12/11 3,100 3,100 2,956 3,010 102,400
2020/12/10 3,035 3,130 3,010 3,065 164,100
2020/12/09 3,040 3,090 3,015 3,050 91,100
2020/12/08 2,949 3,045 2,896 3,030 184,000
2020/12/07 3,110 3,120 2,984 2,984 123,400
2020/12/04 3,120 3,155 3,030 3,145 119,600
2020/12/03 3,110 3,210 3,085 3,180 147,000
2020/12/02 3,090 3,215 3,075 3,135 265,700
2020/12/01 2,968 3,060 2,968 3,040 104,000
2020/11/30 3,065 3,080 2,925 2,962 352,500
2020/11/27 3,160 3,235 3,040 3,090 553,900
2020/11/26 3,240 3,365 3,230 3,275 244,300
2020/11/25 3,335 3,420 3,240 3,240 287,500
2020/11/24 3,195 3,365 3,140 3,345 257,500
2020/11/20 2,999 3,220 2,957 3,195 211,700
2020/11/19 3,125 3,130 3,025 3,030 153,600
2020/11/18 3,225 3,285 3,165 3,190 118,900
2020/11/17 3,210 3,295 3,150 3,260 198,000
2020/11/16 3,005 3,170 3,000 3,125 184,700
2020/11/13 3,060 3,110 2,930 2,983 276,000
2020/11/12 3,180 3,180 3,020 3,080 288,700
2020/11/11 3,280 3,440 3,240 3,265 357,200
2020/11/10 3,295 3,450 3,215 3,320 790,400
2020/11/09 2,888 2,975 2,831 2,972 304,400
2020/11/06 3,010 3,065 2,850 2,903 339,200
2020/11/05 2,911 3,015 2,828 2,995 429,200
2020/11/04 2,908 2,954 2,840 2,940 313,000
2020/11/02 2,985 3,080 2,856 2,872 431,000
2020/10/30 3,060 3,100 2,871 2,900 352,800
2020/10/29 3,015 3,085 2,880 3,060 512,300
2020/10/28 3,170 3,180 3,065 3,100 248,900
2020/10/27 3,105 3,275 3,055 3,230 262,300
2020/10/26 3,315 3,360 3,135 3,175 362,000
2020/10/23 3,255 3,400 3,200 3,305 645,500
2020/10/22 3,450 3,480 3,160 3,200 542,800
2020/10/21 3,315 3,520 3,285 3,355 1,003,600
2020/10/20 2,986 3,425 2,932 3,250 1,429,700
2020/10/19 2,816 3,030 2,816 2,998 1,263,500
2020/10/16 2,459 3,110 2,459 2,788 2,962,300
2020/10/15 2,633 2,665 2,537 2,609 365,200
2020/10/14 2,651 2,693 2,617 2,693 226,800
2020/10/13 2,700 2,703 2,640 2,687 209,300
2020/10/12 2,774 2,775 2,653 2,693 306,700
2020/10/09 2,673 2,800 2,673 2,785 439,900
2020/10/08 2,708 2,800 2,665 2,673 574,000
2020/10/07 2,494 2,678 2,490 2,664 598,500
2020/10/06 2,411 2,537 2,369 2,522 469,800
2020/10/05 2,243 2,421 2,243 2,405 399,100
2020/10/02 2,250 2,353 2,217 2,230 390,600
2020/09/30 2,300 2,321 2,241 2,244 343,900
2020/09/29 2,316 2,360 2,245 2,338 233,600
2020/09/28 2,326 2,326 2,245 2,316 242,500
2020/09/25 2,317 2,367 2,305 2,343 255,800
2020/09/24 2,420 2,420 2,290 2,310 373,100
2020/09/23 2,520 2,532 2,402 2,420 440,300
2020/09/18 2,576 2,633 2,549 2,565 246,100
2020/09/17 2,618 2,635 2,539 2,559 284,000
2020/09/16 2,699 2,718 2,653 2,654 203,400
2020/09/15 2,640 2,722 2,597 2,713 229,800
2020/09/14 2,530 2,694 2,510 2,648 277,400
2020/09/11 2,575 2,575 2,475 2,520 324,200
2020/09/10 2,616 2,621 2,550 2,569 183,900
2020/09/09 2,595 2,628 2,570 2,610 149,900
2020/09/08 2,650 2,695 2,597 2,640 138,300
2020/09/07 2,642 2,694 2,596 2,650 140,200
2020/09/04 2,637 2,730 2,625 2,650 223,300
2020/09/03 2,798 2,799 2,658 2,715 270,800
2020/09/02 2,861 2,868 2,715 2,776 320,900
2020/09/01 2,829 2,864 2,765 2,859 147,800
2020/08/31 2,922 2,977 2,805 2,815 278,400
2020/08/28 2,959 3,100 2,772 2,819 578,000
2020/08/27 2,965 2,990 2,773 2,863 503,800
2020/08/26 2,728 2,969 2,720 2,928 512,100
2020/08/25 2,725 2,871 2,703 2,706 522,800
2020/08/24 2,640 2,694 2,615 2,694 208,000
2020/08/21 2,566 2,659 2,566 2,609 131,900
2020/08/20 2,617 2,659 2,600 2,600 146,400
2020/08/19 2,533 2,605 2,517 2,588 150,400
2020/08/18 2,568 2,589 2,515 2,528 147,600
2020/08/17 2,558 2,628 2,517 2,585 200,900
2020/08/14 2,687 2,712 2,560 2,577 296,200
2020/08/13 2,626 2,657 2,592 2,642 246,400
2020/08/12 2,667 2,692 2,552 2,600 227,100
2020/08/11 2,613 2,697 2,612 2,641 221,000
2020/08/07 2,566 2,663 2,510 2,663 303,900
2020/08/06 2,610 2,679 2,559 2,587 282,500
2020/08/05 2,550 2,619 2,492 2,602 239,700
2020/08/04 2,400 2,631 2,400 2,589 442,800
2020/08/03 2,400 2,514 2,370 2,408 572,200
2020/07/31 2,412 2,459 2,372 2,384 472,000
2020/07/30 2,567 2,616 2,372 2,383 497,600
2020/07/29 2,622 2,622 2,457 2,567 620,100
2020/07/28 2,736 2,830 2,663 2,666 511,300
2020/07/27 2,770 2,873 2,707 2,731 707,500
2020/07/22 2,770 2,873 2,685 2,742 659,000
2020/07/21 2,579 2,788 2,578 2,772 999,900
2020/07/20 2,450 2,545 2,412 2,516 459,800
2020/07/17 2,640 2,750 2,385 2,478 1,196,600
2020/07/16 2,250 2,633 2,241 2,616 2,391,500
2020/07/15 2,320 2,384 2,276 2,334 666,100
2020/07/14 2,150 2,376 2,117 2,370 980,000
2020/07/13 2,100 2,195 2,058 2,180 350,500
2020/07/10 2,173 2,173 2,049 2,068 369,300
2020/07/09 2,229 2,245 2,110 2,138 376,800
2020/07/08 2,299 2,299 2,135 2,198 814,800
2020/07/07 2,167 2,364 2,128 2,305 1,328,300
2020/07/06 2,008 2,103 2,008 2,025 404,000
2020/07/03 1,984 2,034 1,961 2,008 348,400
2020/07/02 2,073 2,118 1,984 1,984 468,300
2020/07/01 2,100 2,140 2,060 2,073 365,800
2020/06/30 2,060 2,145 2,038 2,095 516,100
2020/06/29 2,106 2,147 1,950 1,971 829,900
2020/06/26 2,223 2,240 2,127 2,217 611,900
2020/06/25 2,281 2,281 2,184 2,240 385,800
2020/06/24 2,379 2,407 2,324 2,327 395,000
2020/06/23 2,334 2,389 2,290 2,344 454,300
2020/06/22 2,326 2,326 2,215 2,303 558,500
2020/06/19 2,356 2,392 2,320 2,334 421,100
2020/06/18 2,499 2,499 2,322 2,389 875,400
2020/06/17 2,505 2,530 2,438 2,513 438,600
2020/06/16 2,450 2,545 2,420 2,505 419,000
2020/06/15 2,580 2,651 2,300 2,315 893,400
2020/06/12 2,360 2,592 2,339 2,558 943,200
2020/06/11 2,739 2,770 2,600 2,610 825,300
2020/06/10 2,690 2,795 2,633 2,775 451,000
2020/06/09 2,810 2,880 2,686 2,710 844,200
2020/06/08 2,725 2,929 2,650 2,820 1,343,200
2020/06/05 2,594 2,653 2,508 2,640 524,900
2020/06/04 2,670 2,790 2,509 2,549 1,319,200
2020/06/03 2,490 2,716 2,477 2,665 1,793,600
2020/06/02 2,400 2,556 2,374 2,453 1,137,400
2020/06/01 2,323 2,418 2,257 2,317 815,200
2020/05/29 2,365 2,433 2,300 2,306 622,900
2020/05/28 2,538 2,559 2,335 2,365 941,700
2020/05/27 2,550 2,599 2,416 2,508 865,700
2020/05/26 2,518 2,648 2,436 2,508 1,563,900
2020/05/25 2,127 2,454 2,127 2,429 1,767,800
2020/05/22 2,161 2,197 2,096 2,118 401,900
2020/05/21 2,160 2,192 2,126 2,170 527,600
2020/05/20 2,210 2,212 2,119 2,160 432,300
2020/05/19 2,143 2,243 2,110 2,188 979,400
2020/05/18 2,039 2,078 1,980 2,062 671,000
2020/05/15 1,996 2,089 1,968 2,020 750,000
2020/05/14 2,131 2,132 1,975 1,996 799,500
2020/05/13 2,156 2,255 2,058 2,124 882,100
2020/05/12 2,357 2,375 2,216 2,306 883,800
2020/05/11 2,187 2,381 2,174 2,307 1,597,400
2020/05/08 2,040 2,170 2,014 2,150 1,215,100
2020/05/07 1,960 2,062 1,911 1,970 854,700
2020/05/01 2,060 2,092 1,916 2,006 1,017,400
2020/04/30 2,198 2,297 2,000 2,054 1,836,100
2020/04/28 1,930 2,100 1,909 2,081 2,241,200
2020/04/27 1,940 2,120 1,871 1,908 3,449,200
2020/04/24 1,611 1,919 1,560 1,861 2,406,000
2020/04/23 1,424 1,648 1,390 1,549 1,895,500
2020/04/22 1,608 1,720 1,382 1,438 2,488,400
2020/04/21 1,620 1,635 1,475 1,498 1,157,700
2020/04/20 1,501 1,677 1,501 1,648 1,119,300
2020/04/17 1,470 1,643 1,451 1,466 1,339,900
2020/04/16 1,371 1,415 1,355 1,411 338,800
2020/04/15 1,380 1,436 1,366 1,400 528,800
2020/04/14 1,345 1,476 1,303 1,461 511,000
2020/04/13 1,436 1,466 1,305 1,337 695,400
2020/04/10 1,543 1,576 1,401 1,407 854,300
2020/04/09 1,386 1,555 1,386 1,493 1,202,400
2020/04/08 1,355 1,403 1,238 1,384 859,300
2020/04/07 1,300 1,479 1,260 1,325 1,329,300
2020/04/06 1,223 1,265 1,121 1,184 722,700
2020/04/03 1,221 1,234 1,157 1,193 438,000
2020/04/02 1,199 1,276 1,126 1,221 420,200
2020/04/01 1,271 1,273 1,157 1,194 523,300
2020/03/31 1,320 1,350 1,225 1,241 642,100
2020/03/30 1,305 1,341 1,141 1,200 709,800
2020/03/27 1,416 1,578 1,359 1,395 1,073,800
2020/03/26 1,502 1,520 1,357 1,381 1,321,900
2020/03/25 1,702 1,702 1,702 1,702 379,800
2020/03/24 1,119 1,402 1,108 1,402 948,500
2020/03/23 940 1,102 915 1,102 981,900
2020/03/19 1,250 1,257 952 952 1,008,900
2020/03/18 1,460 1,476 1,221 1,252 821,400
2020/03/17 1,482 1,511 1,378 1,432 638,300
2020/03/16 1,591 1,628 1,500 1,536 707,300
2020/03/13 1,626 1,717 1,482 1,590 752,300
2020/03/12 1,917 1,969 1,781 1,806 540,000
2020/03/11 2,104 2,188 1,989 1,997 399,800
2020/03/10 2,077 2,120 1,917 2,088 603,300
2020/03/09 2,330 2,331 2,036 2,076 541,000
2020/03/06 2,398 2,532 2,110 2,430 1,080,800
2020/03/05 2,479 2,503 2,370 2,401 213,200
2020/03/04 2,437 2,488 2,364 2,482 299,200
2020/03/03 2,705 2,766 2,414 2,438 550,100
2020/03/02 2,519 2,731 2,501 2,655 448,000
2020/02/28 2,644 2,700 2,534 2,560 485,300
2020/02/27 2,915 2,958 2,770 2,792 256,600
2020/02/26 2,997 3,025 2,848 2,925 345,200
2020/02/25 2,921 3,055 2,912 3,040 303,300
2020/02/21 3,145 3,185 3,015 3,170 439,000
2020/02/20 3,350 3,410 3,160 3,210 340,500
2020/02/19 3,390 3,415 3,345 3,350 189,300
2020/02/18 3,480 3,480 3,350 3,415 272,000
2020/02/17 3,700 3,700 3,575 3,590 224,500
2020/02/14 3,750 3,770 3,660 3,680 117,600
2020/02/13 3,760 3,870 3,750 3,840 119,900
2020/02/12 3,780 3,820 3,680 3,690 114,600
2020/02/10 3,750 3,835 3,730 3,775 83,700
2020/02/07 3,855 3,900 3,755 3,775 122,800
2020/02/06 3,910 3,940 3,830 3,905 90,800
2020/02/05 3,810 3,960 3,800 3,920 178,300
2020/02/04 3,725 3,755 3,705 3,740 112,000
2020/02/03 3,755 3,800 3,655 3,785 135,900
2020/01/31 3,840 3,925 3,835 3,875 153,300
2020/01/30 4,015 4,030 3,870 3,895 179,100
2020/01/29 4,095 4,095 4,035 4,065 77,100
2020/01/28 4,080 4,110 4,040 4,060 104,800
2020/01/27 4,155 4,200 4,110 4,110 142,000
2020/01/24 4,285 4,320 4,180 4,295 185,600
2020/01/23 4,390 4,405 4,290 4,300 112,500
2020/01/22 4,470 4,545 4,450 4,450 92,800
2020/01/21 4,400 4,515 4,400 4,485 86,400
2020/01/20 4,430 4,465 4,400 4,410 79,600
2020/01/17 4,395 4,425 4,330 4,380 167,100
2020/01/16 4,220 4,325 4,220 4,270 181,700
2020/01/15 4,250 4,390 4,100 4,140 451,000
2020/01/14 4,430 4,460 4,355 4,445 121,700
2020/01/10 4,435 4,495 4,385 4,425 76,100
2020/01/09 4,400 4,520 4,400 4,480 108,800
2020/01/08 4,350 4,395 4,245 4,355 104,700
2020/01/07 4,325 4,415 4,325 4,350 72,000
2020/01/06 4,415 4,420 4,330 4,355 88,200

このページの先頭へ