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
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

このページの先頭へ