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
2021/12/30 1,360 1,388 1,335 1,378 150,000
2021/12/29 1,330 1,390 1,329 1,379 272,700
2021/12/28 1,383 1,397 1,344 1,354 312,300
2021/12/27 1,410 1,412 1,364 1,370 234,700
2021/12/24 1,452 1,467 1,411 1,411 153,200
2021/12/23 1,464 1,476 1,440 1,459 105,200
2021/12/22 1,376 1,457 1,376 1,443 284,100
2021/12/21 1,345 1,396 1,345 1,369 224,300
2021/12/20 1,389 1,390 1,315 1,332 358,800
2021/12/17 1,448 1,448 1,406 1,420 194,800
2021/12/16 1,502 1,520 1,440 1,448 155,800
2021/12/15 1,421 1,486 1,416 1,472 163,500
2021/12/14 1,479 1,480 1,412 1,423 320,600
2021/12/13 1,552 1,572 1,490 1,490 167,800
2021/12/10 1,594 1,603 1,541 1,541 117,900
2021/12/09 1,591 1,635 1,591 1,602 107,200
2021/12/08 1,621 1,634 1,584 1,590 122,000
2021/12/07 1,550 1,617 1,550 1,616 209,100
2021/12/06 1,537 1,571 1,489 1,516 144,800
2021/12/03 1,526 1,567 1,512 1,560 173,500
2021/12/02 1,509 1,542 1,491 1,491 237,700
2021/12/01 1,482 1,537 1,447 1,525 226,500
2021/11/30 1,501 1,548 1,456 1,459 295,500
2021/11/29 1,465 1,526 1,461 1,472 393,300
2021/11/26 1,615 1,618 1,525 1,545 244,200
2021/11/25 1,583 1,625 1,561 1,615 235,100
2021/11/24 1,631 1,631 1,536 1,543 251,100
2021/11/22 1,650 1,655 1,593 1,628 175,800
2021/11/19 1,690 1,703 1,660 1,670 143,200
2021/11/18 1,751 1,751 1,690 1,710 179,500
2021/11/17 1,893 1,893 1,751 1,751 284,400
2021/11/16 1,870 1,917 1,869 1,891 258,000
2021/11/15 1,822 1,868 1,816 1,865 199,200
2021/11/12 1,763 1,802 1,756 1,786 163,100
2021/11/11 1,765 1,770 1,725 1,756 202,700
2021/11/10 1,859 1,866 1,778 1,780 246,400
2021/11/09 1,885 1,894 1,855 1,884 164,400
2021/11/08 1,875 1,937 1,863 1,915 296,700
2021/11/05 1,831 1,845 1,807 1,841 112,100
2021/11/04 1,895 1,903 1,827 1,841 150,700
2021/11/02 1,880 1,924 1,872 1,886 139,400
2021/11/01 1,847 1,898 1,842 1,897 154,500
2021/10/29 1,819 1,878 1,819 1,840 311,700
2021/10/28 1,850 1,858 1,788 1,803 379,400
2021/10/27 1,956 1,960 1,855 1,866 509,800
2021/10/26 1,916 2,012 1,896 1,974 493,200
2021/10/25 1,890 1,952 1,889 1,899 389,100
2021/10/22 1,887 1,895 1,846 1,863 352,700
2021/10/21 1,940 1,984 1,918 1,921 300,100
2021/10/20 1,856 1,966 1,836 1,932 382,000
2021/10/19 1,904 1,930 1,845 1,867 376,500
2021/10/18 1,950 2,005 1,920 1,941 496,100
2021/10/15 1,902 2,024 1,902 1,976 1,338,400
2021/10/14 1,792 1,900 1,750 1,867 1,554,900
2021/10/13 1,643 1,669 1,631 1,653 260,100
2021/10/12 1,711 1,735 1,637 1,660 439,200
2021/10/11 1,661 1,745 1,655 1,745 568,800
2021/10/08 1,646 1,682 1,634 1,655 506,000
2021/10/07 1,627 1,715 1,620 1,647 777,600
2021/10/06 1,880 1,915 1,759 1,772 335,000
2021/10/05 1,896 1,936 1,825 1,857 412,600
2021/10/04 1,895 2,010 1,881 1,934 763,700
2021/10/01 1,867 1,869 1,768 1,830 400,200
2021/09/30 1,899 1,977 1,868 1,892 568,900
2021/09/29 1,740 1,864 1,723 1,859 347,600
2021/09/28 1,829 1,834 1,729 1,786 265,900
2021/09/27 1,760 1,844 1,737 1,814 387,000
2021/09/24 1,729 1,769 1,716 1,747 222,800
2021/09/22 1,680 1,717 1,663 1,677 159,900
2021/09/21 1,638 1,692 1,613 1,673 129,400
2021/09/17 1,648 1,712 1,641 1,702 169,400
2021/09/16 1,720 1,729 1,603 1,649 309,700
2021/09/15 1,770 1,775 1,693 1,704 192,700
2021/09/14 1,761 1,803 1,720 1,801 229,600
2021/09/13 1,777 1,789 1,742 1,748 129,500
2021/09/10 1,772 1,784 1,737 1,780 166,000
2021/09/09 1,780 1,797 1,736 1,763 151,800
2021/09/08 1,764 1,825 1,739 1,797 233,800
2021/09/07 1,745 1,764 1,710 1,758 124,300
2021/09/06 1,790 1,792 1,688 1,734 268,200
2021/09/03 1,698 1,781 1,698 1,759 310,800
2021/09/02 1,741 1,759 1,637 1,683 341,900
2021/09/01 1,755 1,801 1,748 1,763 310,400
2021/08/31 1,692 1,775 1,692 1,763 257,100
2021/08/30 1,670 1,718 1,649 1,696 326,600
2021/08/27 1,592 1,661 1,588 1,655 284,500
2021/08/26 1,555 1,599 1,540 1,599 162,400
2021/08/25 1,524 1,569 1,519 1,549 188,500
2021/08/24 1,495 1,549 1,490 1,529 244,000
2021/08/23 1,413 1,484 1,397 1,482 390,300
2021/08/20 1,429 1,460 1,386 1,401 279,100
2021/08/19 1,450 1,515 1,439 1,440 317,000
2021/08/18 1,475 1,490 1,385 1,472 550,300
2021/08/17 1,599 1,599 1,498 1,501 307,600
2021/08/16 1,682 1,691 1,600 1,612 199,900
2021/08/13 1,730 1,739 1,692 1,702 81,200
2021/08/12 1,762 1,762 1,714 1,723 119,000
2021/08/11 1,753 1,774 1,731 1,762 246,500
2021/08/10 1,661 1,769 1,656 1,763 301,600
2021/08/06 1,647 1,689 1,614 1,661 219,000
2021/08/05 1,657 1,728 1,640 1,675 226,100
2021/08/04 1,666 1,689 1,619 1,658 282,800
2021/08/03 1,708 1,745 1,665 1,666 272,000
2021/08/02 1,741 1,768 1,728 1,735 190,400
2021/07/30 1,710 1,764 1,707 1,740 255,500
2021/07/29 1,781 1,798 1,634 1,733 777,200
2021/07/28 1,831 1,834 1,732 1,741 530,200
2021/07/27 1,863 1,870 1,813 1,842 292,600
2021/07/26 1,912 1,912 1,800 1,851 421,100
2021/07/21 1,893 1,902 1,851 1,875 406,000
2021/07/20 1,830 1,893 1,815 1,867 567,800
2021/07/19 1,800 1,925 1,790 1,858 786,500
2021/07/16 1,726 1,855 1,720 1,826 827,700
2021/07/15 1,734 1,773 1,722 1,754 348,600
2021/07/14 1,762 1,766 1,719 1,737 399,600
2021/07/13 1,816 1,852 1,759 1,780 301,500
2021/07/12 1,858 1,858 1,816 1,826 205,100
2021/07/09 1,813 1,838 1,785 1,837 311,500
2021/07/08 1,899 1,899 1,820 1,839 596,600
2021/07/07 1,990 2,015 1,875 1,900 573,800
2021/07/06 2,029 2,038 1,989 2,030 183,000
2021/07/05 2,057 2,071 2,010 2,022 179,600
2021/07/02 2,045 2,063 2,011 2,040 226,100
2021/07/01 2,073 2,099 2,036 2,054 199,200
2021/06/30 2,110 2,116 2,067 2,083 279,700
2021/06/29 2,170 2,170 2,108 2,115 438,400
2021/06/28 2,186 2,207 2,156 2,191 262,800
2021/06/25 2,209 2,236 2,155 2,172 335,000
2021/06/24 2,266 2,266 2,171 2,182 292,100
2021/06/23 2,303 2,314 2,264 2,266 191,400
2021/06/22 2,299 2,358 2,274 2,314 238,300
2021/06/21 2,270 2,314 2,260 2,267 170,900
2021/06/18 2,330 2,355 2,313 2,320 174,700
2021/06/17 2,330 2,351 2,310 2,330 107,900
2021/06/16 2,393 2,400 2,334 2,341 158,800
2021/06/15 2,429 2,436 2,382 2,402 149,400
2021/06/14 2,450 2,467 2,408 2,429 145,000
2021/06/11 2,524 2,531 2,451 2,460 155,900
2021/06/10 2,565 2,612 2,535 2,541 127,900
2021/06/09 2,530 2,594 2,509 2,586 178,100
2021/06/08 2,525 2,532 2,454 2,504 189,800
2021/06/07 2,565 2,565 2,478 2,523 203,200
2021/06/04 2,585 2,632 2,538 2,566 202,600
2021/06/03 2,547 2,631 2,534 2,600 285,400
2021/06/02 2,575 2,639 2,543 2,572 398,100
2021/06/01 2,580 2,608 2,501 2,539 481,300
2021/05/31 2,500 2,572 2,486 2,538 411,300
2021/05/28 2,310 2,447 2,281 2,427 312,900
2021/05/27 2,323 2,324 2,253 2,270 188,100
2021/05/26 2,300 2,355 2,288 2,343 164,200
2021/05/25 2,375 2,400 2,302 2,325 186,600
2021/05/24 2,359 2,373 2,307 2,331 200,900
2021/05/21 2,391 2,415 2,353 2,376 203,900
2021/05/20 2,330 2,399 2,285 2,380 296,300
2021/05/19 2,261 2,343 2,235 2,330 235,800
2021/05/18 2,185 2,293 2,169 2,256 273,400
2021/05/17 2,258 2,282 2,163 2,165 243,300
2021/05/14 2,235 2,250 2,159 2,226 158,200
2021/05/13 2,220 2,253 2,163 2,199 179,800
2021/05/12 2,251 2,269 2,183 2,238 210,800
2021/05/11 2,302 2,315 2,215 2,228 276,400
2021/05/10 2,322 2,340 2,258 2,305 109,000
2021/05/07 2,272 2,323 2,222 2,309 235,500
2021/05/06 2,305 2,317 2,232 2,247 241,500
2021/04/30 2,250 2,303 2,227 2,262 140,200
2021/04/28 2,320 2,328 2,238 2,247 204,400
2021/04/27 2,379 2,379 2,305 2,326 260,600
2021/04/26 2,275 2,423 2,260 2,381 304,700
2021/04/23 2,242 2,305 2,200 2,297 296,300
2021/04/22 2,399 2,432 2,237 2,258 409,300
2021/04/21 2,532 2,537 2,399 2,404 271,100
2021/04/20 2,592 2,624 2,517 2,532 224,700
2021/04/19 2,587 2,669 2,577 2,602 201,900
2021/04/16 2,600 2,633 2,570 2,618 200,800
2021/04/15 2,604 2,658 2,505 2,612 357,400
2021/04/14 2,550 2,650 2,519 2,647 339,000
2021/04/13 2,482 2,515 2,443 2,506 128,100
2021/04/12 2,450 2,498 2,416 2,490 125,200
2021/04/09 2,470 2,499 2,433 2,468 135,800
2021/04/08 2,516 2,519 2,443 2,468 136,600
2021/04/07 2,503 2,560 2,460 2,547 159,500
2021/04/06 2,568 2,578 2,495 2,514 137,200
2021/04/05 2,604 2,619 2,566 2,575 84,800
2021/04/02 2,650 2,650 2,557 2,614 118,900
2021/04/01 2,590 2,639 2,550 2,622 117,400
2021/03/31 2,619 2,656 2,567 2,572 177,800
2021/03/30 2,624 2,703 2,583 2,636 242,600
2021/03/29 2,742 2,750 2,561 2,595 238,800
2021/03/26 2,775 2,779 2,713 2,718 102,300
2021/03/25 2,615 2,785 2,612 2,775 181,600
2021/03/24 2,854 2,870 2,630 2,665 255,300
2021/03/23 2,900 3,005 2,868 2,904 170,200
2021/03/22 2,877 2,931 2,810 2,927 123,500
2021/03/19 2,870 2,918 2,840 2,877 113,300
2021/03/18 2,881 2,918 2,825 2,897 202,600
2021/03/17 2,688 2,939 2,685 2,875 447,100
2021/03/16 2,656 2,738 2,626 2,725 142,300
2021/03/15 2,608 2,675 2,562 2,657 128,100
2021/03/12 2,511 2,633 2,458 2,628 221,400
2021/03/11 2,482 2,485 2,434 2,465 110,500
2021/03/10 2,471 2,517 2,435 2,498 132,800
2021/03/09 2,530 2,541 2,440 2,494 215,600
2021/03/08 2,690 2,713 2,511 2,551 207,000
2021/03/05 2,747 2,747 2,581 2,682 165,200
2021/03/04 2,762 2,780 2,694 2,723 158,800
2021/03/03 2,704 2,796 2,660 2,796 227,800
2021/03/02 2,873 2,899 2,693 2,729 265,400
2021/03/01 2,931 2,960 2,839 2,896 202,000
2021/02/26 2,990 3,015 2,930 2,957 262,400
2021/02/25 3,000 3,150 2,940 3,120 290,600
2021/02/24 2,810 3,005 2,810 2,992 286,800
2021/02/22 2,740 2,950 2,705 2,815 352,300
2021/02/19 2,752 2,777 2,657 2,694 131,800
2021/02/18 2,766 2,832 2,741 2,764 164,500
2021/02/17 2,707 2,795 2,695 2,734 223,100
2021/02/16 2,705 2,762 2,673 2,681 119,200
2021/02/15 2,735 2,739 2,661 2,679 80,000
2021/02/12 2,740 2,740 2,639 2,722 103,700
2021/02/10 2,674 2,730 2,639 2,727 137,900
2021/02/09 2,705 2,818 2,684 2,693 302,800
2021/02/08 2,710 2,710 2,620 2,677 139,700
2021/02/05 2,727 2,740 2,628 2,697 163,600
2021/02/04 2,689 2,744 2,613 2,638 182,800
2021/02/03 2,610 2,710 2,584 2,697 325,800
2021/02/02 2,450 2,649 2,414 2,633 355,000
2021/02/01 2,366 2,423 2,332 2,400 161,000
2021/01/29 2,410 2,446 2,350 2,380 237,800
2021/01/28 2,235 2,459 2,224 2,454 408,000
2021/01/27 2,349 2,380 2,292 2,305 219,600
2021/01/26 2,351 2,460 2,333 2,371 341,700
2021/01/25 2,213 2,443 2,173 2,430 580,200
2021/01/22 2,214 2,292 2,201 2,224 341,000
2021/01/21 2,177 2,400 2,177 2,264 988,200
2021/01/20 2,138 2,176 2,077 2,138 408,100
2021/01/19 2,197 2,249 2,101 2,115 993,300
2021/01/18 2,120 2,120 1,856 2,047 1,634,000
2021/01/15 2,193 2,200 2,193 2,193 360,100
2021/01/14 2,672 2,730 2,604 2,693 352,300
2021/01/13 2,571 2,677 2,571 2,672 139,200
2021/01/12 2,595 2,605 2,522 2,559 132,100
2021/01/08 2,637 2,646 2,565 2,607 148,100
2021/01/07 2,785 2,785 2,624 2,630 128,200
2021/01/06 2,670 2,741 2,660 2,735 99,600
2021/01/05 2,600 2,704 2,572 2,675 178,800
2021/01/04 2,803 2,803 2,618 2,629 277,200

このページの先頭へ