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 |
---|---|---|---|---|---|
2022/12/30 | 2,866 | 2,914 | 2,850 | 2,875 | 190,600 |
2022/12/29 | 2,822 | 2,836 | 2,787 | 2,835 | 186,200 |
2022/12/28 | 2,883 | 2,923 | 2,782 | 2,836 | 341,800 |
2022/12/27 | 2,844 | 2,986 | 2,811 | 2,902 | 405,600 |
2022/12/26 | 2,761 | 2,820 | 2,673 | 2,805 | 279,000 |
2022/12/23 | 2,785 | 2,833 | 2,745 | 2,747 | 213,400 |
2022/12/22 | 2,700 | 2,786 | 2,661 | 2,786 | 200,200 |
2022/12/21 | 2,642 | 2,768 | 2,640 | 2,740 | 319,100 |
2022/12/20 | 2,703 | 2,814 | 2,620 | 2,674 | 541,400 |
2022/12/19 | 2,802 | 2,833 | 2,660 | 2,674 | 422,400 |
2022/12/16 | 2,748 | 2,896 | 2,733 | 2,852 | 343,500 |
2022/12/15 | 2,676 | 2,821 | 2,649 | 2,792 | 453,000 |
2022/12/14 | 2,635 | 2,688 | 2,622 | 2,682 | 213,400 |
2022/12/13 | 2,719 | 2,745 | 2,649 | 2,665 | 201,200 |
2022/12/12 | 2,700 | 2,702 | 2,630 | 2,672 | 246,700 |
2022/12/09 | 2,684 | 2,740 | 2,622 | 2,731 | 345,000 |
2022/12/08 | 2,811 | 2,872 | 2,656 | 2,713 | 520,000 |
2022/12/07 | 2,700 | 2,884 | 2,653 | 2,811 | 1,743,400 |
2022/12/06 | 2,644 | 2,673 | 2,583 | 2,593 | 191,700 |
2022/12/05 | 2,572 | 2,630 | 2,530 | 2,617 | 263,700 |
2022/12/02 | 2,682 | 2,695 | 2,581 | 2,590 | 448,600 |
2022/12/01 | 2,685 | 2,758 | 2,655 | 2,724 | 391,500 |
2022/11/30 | 2,630 | 2,664 | 2,599 | 2,646 | 271,700 |
2022/11/29 | 2,538 | 2,687 | 2,503 | 2,620 | 362,100 |
2022/11/28 | 2,595 | 2,595 | 2,522 | 2,534 | 280,000 |
2022/11/25 | 2,500 | 2,697 | 2,495 | 2,608 | 493,700 |
2022/11/24 | 2,517 | 2,540 | 2,486 | 2,498 | 183,600 |
2022/11/22 | 2,548 | 2,553 | 2,496 | 2,517 | 210,800 |
2022/11/21 | 2,525 | 2,554 | 2,480 | 2,550 | 188,400 |
2022/11/18 | 2,590 | 2,619 | 2,510 | 2,528 | 536,000 |
2022/11/17 | 2,545 | 2,636 | 2,516 | 2,630 | 249,600 |
2022/11/16 | 2,596 | 2,600 | 2,481 | 2,551 | 557,200 |
2022/11/15 | 2,569 | 2,666 | 2,530 | 2,644 | 266,400 |
2022/11/14 | 2,673 | 2,673 | 2,571 | 2,577 | 289,300 |
2022/11/11 | 2,824 | 2,824 | 2,624 | 2,663 | 389,500 |
2022/11/10 | 2,810 | 2,844 | 2,700 | 2,708 | 303,900 |
2022/11/09 | 2,959 | 2,967 | 2,815 | 2,833 | 260,900 |
2022/11/08 | 2,918 | 2,988 | 2,910 | 2,959 | 190,400 |
2022/11/07 | 2,957 | 2,959 | 2,891 | 2,940 | 166,900 |
2022/11/04 | 2,979 | 3,030 | 2,917 | 2,976 | 204,400 |
2022/11/02 | 3,050 | 3,055 | 2,962 | 3,030 | 228,800 |
2022/11/01 | 2,986 | 3,100 | 2,969 | 3,075 | 283,600 |
2022/10/31 | 2,988 | 3,015 | 2,951 | 3,015 | 437,200 |
2022/10/28 | 2,737 | 2,990 | 2,725 | 2,990 | 649,900 |
2022/10/27 | 2,608 | 2,746 | 2,582 | 2,743 | 300,700 |
2022/10/26 | 2,675 | 2,698 | 2,592 | 2,599 | 207,000 |
2022/10/25 | 2,608 | 2,655 | 2,562 | 2,625 | 220,000 |
2022/10/24 | 2,736 | 2,756 | 2,591 | 2,608 | 387,300 |
2022/10/21 | 2,712 | 2,712 | 2,639 | 2,686 | 334,900 |
2022/10/20 | 2,881 | 2,881 | 2,727 | 2,742 | 413,500 |
2022/10/19 | 2,832 | 2,904 | 2,756 | 2,867 | 448,600 |
2022/10/18 | 2,970 | 3,025 | 2,890 | 2,909 | 479,400 |
2022/10/17 | 2,834 | 2,972 | 2,800 | 2,952 | 874,200 |
2022/10/14 | 2,550 | 2,950 | 2,540 | 2,796 | 1,862,000 |
2022/10/13 | 2,640 | 2,641 | 2,505 | 2,544 | 564,600 |
2022/10/12 | 2,666 | 2,712 | 2,653 | 2,677 | 284,300 |
2022/10/11 | 2,631 | 2,666 | 2,593 | 2,641 | 229,400 |
2022/10/07 | 2,608 | 2,662 | 2,587 | 2,647 | 228,900 |
2022/10/06 | 2,678 | 2,678 | 2,608 | 2,658 | 155,500 |
2022/10/05 | 2,733 | 2,762 | 2,597 | 2,629 | 167,100 |
2022/10/04 | 2,679 | 2,738 | 2,650 | 2,692 | 196,000 |
2022/10/03 | 2,599 | 2,607 | 2,480 | 2,595 | 172,300 |
2022/09/30 | 2,584 | 2,611 | 2,535 | 2,599 | 135,800 |
2022/09/29 | 2,660 | 2,725 | 2,588 | 2,604 | 199,400 |
2022/09/28 | 2,640 | 2,667 | 2,528 | 2,577 | 137,100 |
2022/09/27 | 2,592 | 2,631 | 2,540 | 2,619 | 133,700 |
2022/09/26 | 2,591 | 2,614 | 2,501 | 2,548 | 195,400 |
2022/09/22 | 2,566 | 2,652 | 2,499 | 2,644 | 306,400 |
2022/09/21 | 2,701 | 2,718 | 2,551 | 2,616 | 341,100 |
2022/09/20 | 2,750 | 2,767 | 2,700 | 2,758 | 207,000 |
2022/09/16 | 2,755 | 2,785 | 2,680 | 2,714 | 187,600 |
2022/09/15 | 2,757 | 2,792 | 2,705 | 2,755 | 196,100 |
2022/09/14 | 2,685 | 2,758 | 2,679 | 2,747 | 176,500 |
2022/09/13 | 2,750 | 2,820 | 2,713 | 2,762 | 280,600 |
2022/09/12 | 2,686 | 2,808 | 2,686 | 2,759 | 436,300 |
2022/09/09 | 2,638 | 2,683 | 2,621 | 2,674 | 347,100 |
2022/09/08 | 2,426 | 2,633 | 2,425 | 2,609 | 701,900 |
2022/09/07 | 2,346 | 2,410 | 2,328 | 2,407 | 166,300 |
2022/09/06 | 2,399 | 2,424 | 2,344 | 2,380 | 130,300 |
2022/09/05 | 2,360 | 2,400 | 2,304 | 2,371 | 131,600 |
2022/09/02 | 2,341 | 2,390 | 2,332 | 2,374 | 159,500 |
2022/09/01 | 2,399 | 2,417 | 2,342 | 2,354 | 164,200 |
2022/08/31 | 2,458 | 2,490 | 2,402 | 2,434 | 281,500 |
2022/08/30 | 2,330 | 2,506 | 2,328 | 2,506 | 374,900 |
2022/08/29 | 2,281 | 2,328 | 2,273 | 2,316 | 166,700 |
2022/08/26 | 2,347 | 2,363 | 2,307 | 2,331 | 118,700 |
2022/08/25 | 2,400 | 2,417 | 2,345 | 2,347 | 79,400 |
2022/08/24 | 2,409 | 2,450 | 2,367 | 2,367 | 127,600 |
2022/08/23 | 2,300 | 2,398 | 2,273 | 2,386 | 198,100 |
2022/08/22 | 2,355 | 2,382 | 2,330 | 2,343 | 166,300 |
2022/08/19 | 2,400 | 2,462 | 2,398 | 2,425 | 186,500 |
2022/08/18 | 2,345 | 2,403 | 2,256 | 2,392 | 442,400 |
2022/08/17 | 2,434 | 2,471 | 2,363 | 2,364 | 296,400 |
2022/08/16 | 2,454 | 2,475 | 2,436 | 2,453 | 182,700 |
2022/08/15 | 2,427 | 2,481 | 2,422 | 2,438 | 166,800 |
2022/08/12 | 2,384 | 2,426 | 2,380 | 2,417 | 144,600 |
2022/08/10 | 2,467 | 2,467 | 2,372 | 2,384 | 244,300 |
2022/08/09 | 2,396 | 2,502 | 2,387 | 2,475 | 271,700 |
2022/08/08 | 2,439 | 2,448 | 2,381 | 2,420 | 221,500 |
2022/08/05 | 2,463 | 2,505 | 2,452 | 2,461 | 205,600 |
2022/08/04 | 2,401 | 2,478 | 2,380 | 2,469 | 267,600 |
2022/08/03 | 2,450 | 2,474 | 2,357 | 2,405 | 332,700 |
2022/08/02 | 2,413 | 2,455 | 2,367 | 2,433 | 273,900 |
2022/08/01 | 2,419 | 2,535 | 2,417 | 2,456 | 517,000 |
2022/07/29 | 2,390 | 2,508 | 2,352 | 2,399 | 737,000 |
2022/07/28 | 2,322 | 2,459 | 2,322 | 2,382 | 1,468,900 |
2022/07/27 | 2,125 | 2,317 | 2,116 | 2,289 | 1,045,100 |
2022/07/26 | 2,100 | 2,166 | 2,097 | 2,150 | 320,800 |
2022/07/25 | 2,089 | 2,169 | 2,075 | 2,116 | 642,000 |
2022/07/22 | 2,140 | 2,154 | 1,955 | 2,107 | 1,449,100 |
2022/07/21 | 2,265 | 2,295 | 2,146 | 2,157 | 728,700 |
2022/07/20 | 2,350 | 2,366 | 2,235 | 2,259 | 768,900 |
2022/07/19 | 2,190 | 2,366 | 2,145 | 2,305 | 1,803,400 |
2022/07/15 | 2,104 | 2,189 | 2,070 | 2,169 | 1,921,900 |
2022/07/14 | 1,787 | 1,819 | 1,756 | 1,811 | 394,200 |
2022/07/13 | 1,767 | 1,792 | 1,736 | 1,785 | 179,500 |
2022/07/12 | 1,748 | 1,787 | 1,736 | 1,761 | 230,900 |
2022/07/11 | 1,719 | 1,793 | 1,719 | 1,769 | 216,700 |
2022/07/08 | 1,665 | 1,714 | 1,626 | 1,700 | 261,700 |
2022/07/07 | 1,751 | 1,752 | 1,646 | 1,653 | 465,400 |
2022/07/06 | 1,780 | 1,815 | 1,757 | 1,761 | 156,800 |
2022/07/05 | 1,788 | 1,788 | 1,730 | 1,752 | 119,900 |
2022/07/04 | 1,808 | 1,845 | 1,765 | 1,781 | 147,100 |
2022/07/01 | 1,797 | 1,846 | 1,719 | 1,768 | 447,200 |
2022/06/30 | 1,762 | 1,803 | 1,760 | 1,761 | 136,000 |
2022/06/29 | 1,728 | 1,775 | 1,702 | 1,769 | 185,900 |
2022/06/28 | 1,750 | 1,829 | 1,739 | 1,768 | 222,600 |
2022/06/27 | 1,800 | 1,806 | 1,722 | 1,749 | 171,300 |
2022/06/24 | 1,749 | 1,785 | 1,706 | 1,776 | 206,500 |
2022/06/23 | 1,659 | 1,772 | 1,655 | 1,727 | 289,700 |
2022/06/22 | 1,688 | 1,688 | 1,617 | 1,640 | 165,600 |
2022/06/21 | 1,632 | 1,708 | 1,629 | 1,698 | 167,500 |
2022/06/20 | 1,652 | 1,653 | 1,569 | 1,599 | 169,300 |
2022/06/17 | 1,633 | 1,639 | 1,586 | 1,600 | 350,600 |
2022/06/16 | 1,695 | 1,759 | 1,675 | 1,685 | 299,000 |
2022/06/15 | 1,622 | 1,696 | 1,619 | 1,655 | 284,600 |
2022/06/14 | 1,784 | 1,787 | 1,596 | 1,606 | 699,300 |
2022/06/13 | 1,831 | 1,910 | 1,821 | 1,864 | 220,400 |
2022/06/10 | 1,888 | 1,942 | 1,869 | 1,877 | 223,300 |
2022/06/09 | 1,840 | 1,925 | 1,828 | 1,907 | 251,200 |
2022/06/08 | 1,732 | 1,867 | 1,732 | 1,858 | 368,500 |
2022/06/07 | 1,727 | 1,782 | 1,694 | 1,732 | 365,000 |
2022/06/06 | 1,640 | 1,679 | 1,634 | 1,670 | 114,100 |
2022/06/03 | 1,678 | 1,691 | 1,634 | 1,660 | 220,300 |
2022/06/02 | 1,677 | 1,702 | 1,656 | 1,669 | 117,300 |
2022/06/01 | 1,720 | 1,730 | 1,671 | 1,673 | 132,900 |
2022/05/31 | 1,779 | 1,779 | 1,704 | 1,708 | 228,800 |
2022/05/30 | 1,757 | 1,804 | 1,738 | 1,769 | 229,400 |
2022/05/27 | 1,771 | 1,776 | 1,701 | 1,727 | 203,800 |
2022/05/26 | 1,688 | 1,759 | 1,687 | 1,736 | 210,600 |
2022/05/25 | 1,669 | 1,673 | 1,627 | 1,655 | 177,300 |
2022/05/24 | 1,755 | 1,755 | 1,662 | 1,676 | 222,800 |
2022/05/23 | 1,767 | 1,780 | 1,736 | 1,766 | 102,200 |
2022/05/20 | 1,701 | 1,758 | 1,685 | 1,745 | 161,500 |
2022/05/19 | 1,700 | 1,749 | 1,690 | 1,711 | 217,800 |
2022/05/18 | 1,716 | 1,769 | 1,706 | 1,759 | 234,800 |
2022/05/17 | 1,725 | 1,729 | 1,653 | 1,699 | 241,000 |
2022/05/16 | 1,715 | 1,776 | 1,702 | 1,731 | 233,900 |
2022/05/13 | 1,690 | 1,748 | 1,663 | 1,682 | 295,300 |
2022/05/12 | 1,651 | 1,695 | 1,620 | 1,674 | 355,700 |
2022/05/11 | 1,656 | 1,708 | 1,620 | 1,679 | 359,400 |
2022/05/10 | 1,669 | 1,702 | 1,633 | 1,688 | 472,800 |
2022/05/09 | 1,713 | 1,724 | 1,640 | 1,682 | 439,400 |
2022/05/06 | 1,794 | 1,794 | 1,732 | 1,749 | 442,200 |
2022/05/02 | 1,881 | 1,883 | 1,771 | 1,795 | 432,900 |
2022/04/28 | 1,840 | 1,910 | 1,820 | 1,900 | 432,100 |
2022/04/27 | 1,820 | 1,880 | 1,812 | 1,850 | 542,200 |
2022/04/26 | 1,825 | 1,880 | 1,760 | 1,868 | 610,600 |
2022/04/25 | 1,860 | 1,900 | 1,804 | 1,821 | 871,800 |
2022/04/22 | 1,941 | 1,975 | 1,879 | 1,940 | 1,025,400 |
2022/04/21 | 1,833 | 1,996 | 1,826 | 1,970 | 1,409,400 |
2022/04/20 | 1,781 | 1,844 | 1,768 | 1,844 | 731,900 |
2022/04/19 | 1,753 | 1,846 | 1,710 | 1,812 | 1,029,500 |
2022/04/18 | 1,682 | 1,734 | 1,670 | 1,720 | 604,300 |
2022/04/15 | 1,607 | 1,767 | 1,600 | 1,704 | 1,456,200 |
2022/04/14 | 1,550 | 1,597 | 1,514 | 1,567 | 464,200 |
2022/04/13 | 1,449 | 1,551 | 1,415 | 1,543 | 570,800 |
2022/04/12 | 1,420 | 1,494 | 1,391 | 1,449 | 761,600 |
2022/04/11 | 1,379 | 1,415 | 1,349 | 1,371 | 383,800 |
2022/04/08 | 1,322 | 1,344 | 1,292 | 1,320 | 161,500 |
2022/04/07 | 1,348 | 1,355 | 1,292 | 1,298 | 194,500 |
2022/04/06 | 1,319 | 1,372 | 1,310 | 1,363 | 251,900 |
2022/04/05 | 1,347 | 1,379 | 1,323 | 1,348 | 185,900 |
2022/04/04 | 1,317 | 1,328 | 1,298 | 1,328 | 141,900 |
2022/04/01 | 1,270 | 1,307 | 1,261 | 1,304 | 112,700 |
2022/03/31 | 1,255 | 1,302 | 1,245 | 1,288 | 181,300 |
2022/03/30 | 1,250 | 1,278 | 1,224 | 1,278 | 129,500 |
2022/03/29 | 1,231 | 1,247 | 1,216 | 1,222 | 129,400 |
2022/03/28 | 1,280 | 1,288 | 1,223 | 1,223 | 134,600 |
2022/03/25 | 1,288 | 1,293 | 1,247 | 1,269 | 164,900 |
2022/03/24 | 1,250 | 1,302 | 1,250 | 1,283 | 177,000 |
2022/03/23 | 1,263 | 1,283 | 1,252 | 1,274 | 197,100 |
2022/03/22 | 1,270 | 1,271 | 1,222 | 1,233 | 212,700 |
2022/03/18 | 1,213 | 1,270 | 1,201 | 1,262 | 279,800 |
2022/03/17 | 1,262 | 1,272 | 1,213 | 1,226 | 274,600 |
2022/03/16 | 1,230 | 1,247 | 1,207 | 1,227 | 186,200 |
2022/03/15 | 1,205 | 1,220 | 1,186 | 1,210 | 165,000 |
2022/03/14 | 1,165 | 1,240 | 1,165 | 1,205 | 200,800 |
2022/03/11 | 1,156 | 1,198 | 1,142 | 1,174 | 272,400 |
2022/03/10 | 1,235 | 1,247 | 1,208 | 1,215 | 256,700 |
2022/03/09 | 1,194 | 1,208 | 1,151 | 1,182 | 287,600 |
2022/03/08 | 1,182 | 1,222 | 1,160 | 1,188 | 482,600 |
2022/03/07 | 1,246 | 1,246 | 1,174 | 1,192 | 360,300 |
2022/03/04 | 1,350 | 1,350 | 1,275 | 1,276 | 314,700 |
2022/03/03 | 1,423 | 1,423 | 1,361 | 1,379 | 225,500 |
2022/03/02 | 1,465 | 1,470 | 1,408 | 1,423 | 221,300 |
2022/03/01 | 1,472 | 1,521 | 1,471 | 1,505 | 256,300 |
2022/02/28 | 1,451 | 1,482 | 1,416 | 1,442 | 188,500 |
2022/02/25 | 1,395 | 1,465 | 1,388 | 1,454 | 437,200 |
2022/02/24 | 1,368 | 1,409 | 1,335 | 1,352 | 744,000 |
2022/02/22 | 1,347 | 1,387 | 1,322 | 1,355 | 214,500 |
2022/02/21 | 1,457 | 1,460 | 1,367 | 1,377 | 310,100 |
2022/02/18 | 1,431 | 1,477 | 1,422 | 1,475 | 297,700 |
2022/02/17 | 1,449 | 1,484 | 1,408 | 1,441 | 302,000 |
2022/02/16 | 1,403 | 1,428 | 1,393 | 1,428 | 202,200 |
2022/02/15 | 1,350 | 1,403 | 1,330 | 1,358 | 165,400 |
2022/02/14 | 1,387 | 1,393 | 1,337 | 1,350 | 185,300 |
2022/02/10 | 1,370 | 1,424 | 1,370 | 1,412 | 186,000 |
2022/02/09 | 1,369 | 1,415 | 1,335 | 1,360 | 205,900 |
2022/02/08 | 1,331 | 1,367 | 1,328 | 1,339 | 177,900 |
2022/02/07 | 1,321 | 1,352 | 1,310 | 1,330 | 206,700 |
2022/02/04 | 1,271 | 1,330 | 1,244 | 1,324 | 272,100 |
2022/02/03 | 1,276 | 1,318 | 1,271 | 1,300 | 231,900 |
2022/02/02 | 1,251 | 1,334 | 1,251 | 1,324 | 337,400 |
2022/02/01 | 1,247 | 1,298 | 1,231 | 1,238 | 328,400 |
2022/01/31 | 1,146 | 1,224 | 1,146 | 1,213 | 387,500 |
2022/01/28 | 1,129 | 1,157 | 1,108 | 1,120 | 292,600 |
2022/01/27 | 1,228 | 1,240 | 1,122 | 1,124 | 454,300 |
2022/01/26 | 1,280 | 1,301 | 1,216 | 1,228 | 382,500 |
2022/01/25 | 1,326 | 1,358 | 1,283 | 1,285 | 246,700 |
2022/01/24 | 1,301 | 1,325 | 1,240 | 1,321 | 332,800 |
2022/01/21 | 1,294 | 1,334 | 1,259 | 1,333 | 350,000 |
2022/01/20 | 1,376 | 1,389 | 1,272 | 1,324 | 625,200 |
2022/01/19 | 1,413 | 1,416 | 1,348 | 1,383 | 454,300 |
2022/01/18 | 1,397 | 1,459 | 1,335 | 1,429 | 555,800 |
2022/01/17 | 1,345 | 1,433 | 1,345 | 1,367 | 645,700 |
2022/01/14 | 1,244 | 1,287 | 1,166 | 1,287 | 652,800 |
2022/01/13 | 1,328 | 1,333 | 1,306 | 1,313 | 178,800 |
2022/01/12 | 1,330 | 1,363 | 1,321 | 1,329 | 186,700 |
2022/01/11 | 1,272 | 1,323 | 1,260 | 1,322 | 205,800 |
2022/01/07 | 1,267 | 1,313 | 1,243 | 1,282 | 347,400 |
2022/01/06 | 1,280 | 1,295 | 1,255 | 1,255 | 421,800 |
2022/01/05 | 1,385 | 1,386 | 1,313 | 1,313 | 191,800 |
2022/01/04 | 1,400 | 1,400 | 1,372 | 1,395 | 135,500 |