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
2023/12/29 1,790 1,838 1,784 1,798 252,500
2023/12/28 1,765 1,810 1,754 1,794 205,400
2023/12/27 1,686 1,735 1,679 1,733 320,100
2023/12/26 1,705 1,721 1,666 1,671 163,100
2023/12/25 1,693 1,729 1,693 1,707 278,600
2023/12/22 1,696 1,708 1,675 1,679 261,600
2023/12/21 1,701 1,725 1,671 1,689 228,800
2023/12/20 1,733 1,762 1,715 1,725 274,800
2023/12/19 1,730 1,746 1,706 1,738 275,700
2023/12/18 1,768 1,768 1,721 1,743 196,500
2023/12/15 1,819 1,831 1,781 1,790 200,700
2023/12/14 1,850 1,877 1,793 1,801 252,200
2023/12/13 1,808 1,845 1,794 1,803 128,600
2023/12/12 1,832 1,835 1,788 1,805 152,600
2023/12/11 1,800 1,834 1,789 1,805 200,000
2023/12/08 1,820 1,831 1,780 1,793 207,100
2023/12/07 1,887 1,887 1,821 1,840 320,200
2023/12/06 1,913 1,918 1,872 1,906 277,800
2023/12/05 1,957 1,962 1,883 1,885 316,600
2023/12/04 1,975 1,983 1,942 1,983 261,200
2023/12/01 2,041 2,041 1,962 1,999 282,100
2023/11/30 2,085 2,085 2,038 2,052 191,600
2023/11/29 2,100 2,126 2,084 2,091 187,600
2023/11/28 2,136 2,145 2,096 2,127 165,400
2023/11/27 2,124 2,177 2,108 2,127 183,100
2023/11/24 2,096 2,109 2,080 2,108 161,600
2023/11/22 2,095 2,150 2,079 2,115 155,500
2023/11/21 2,119 2,126 2,091 2,107 171,900
2023/11/20 2,081 2,117 2,068 2,105 121,700
2023/11/17 2,070 2,096 2,060 2,075 128,900
2023/11/16 2,143 2,145 2,084 2,099 181,800
2023/11/15 2,096 2,165 2,084 2,155 422,000
2023/11/14 2,090 2,090 2,034 2,048 114,900
2023/11/13 2,109 2,135 2,085 2,085 144,300
2023/11/10 2,080 2,133 2,064 2,125 161,800
2023/11/09 2,078 2,144 2,052 2,130 204,100
2023/11/08 2,121 2,168 2,085 2,092 187,300
2023/11/07 2,120 2,151 2,105 2,129 221,500
2023/11/06 2,110 2,155 2,096 2,138 448,100
2023/11/02 2,071 2,110 2,041 2,083 319,800
2023/11/01 2,066 2,078 1,999 2,037 201,900
2023/10/31 1,997 2,045 1,985 2,040 235,000
2023/10/30 2,000 2,048 1,972 1,980 230,600
2023/10/27 1,975 2,039 1,933 2,024 280,300
2023/10/26 1,950 1,990 1,921 1,943 232,300
2023/10/25 1,926 2,049 1,922 1,987 529,300
2023/10/24 1,923 1,946 1,803 1,906 858,700
2023/10/23 1,951 1,958 1,870 1,883 514,700
2023/10/20 2,010 2,030 1,946 1,962 407,000
2023/10/19 2,080 2,122 2,032 2,041 301,300
2023/10/18 2,152 2,165 2,096 2,120 308,200
2023/10/17 2,200 2,237 2,092 2,153 583,300
2023/10/16 2,200 2,225 2,119 2,162 680,600
2023/10/13 2,483 2,490 2,242 2,260 2,110,900
2023/10/12 2,626 2,749 2,618 2,733 478,700
2023/10/11 2,626 2,626 2,572 2,617 157,800
2023/10/10 2,634 2,635 2,543 2,626 156,800
2023/10/06 2,594 2,614 2,564 2,589 222,600
2023/10/05 2,515 2,600 2,514 2,553 250,200
2023/10/04 2,475 2,489 2,428 2,476 265,400
2023/10/03 2,598 2,622 2,514 2,521 256,100
2023/10/02 2,650 2,689 2,598 2,615 278,000
2023/09/29 2,588 2,614 2,581 2,606 109,100
2023/09/28 2,627 2,655 2,555 2,570 224,700
2023/09/27 2,513 2,627 2,510 2,627 214,700
2023/09/26 2,653 2,653 2,531 2,531 448,800
2023/09/25 2,700 2,732 2,641 2,653 184,300
2023/09/22 2,618 2,745 2,615 2,702 177,600
2023/09/21 2,710 2,728 2,631 2,641 71,500
2023/09/20 2,739 2,752 2,698 2,722 86,100
2023/09/19 2,672 2,749 2,659 2,729 139,000
2023/09/15 2,705 2,730 2,667 2,673 117,900
2023/09/14 2,637 2,720 2,624 2,702 108,500
2023/09/13 2,602 2,697 2,596 2,644 117,700
2023/09/12 2,586 2,604 2,551 2,599 114,800
2023/09/11 2,639 2,651 2,572 2,572 156,000
2023/09/08 2,619 2,678 2,618 2,655 64,100
2023/09/07 2,672 2,677 2,628 2,643 91,100
2023/09/06 2,687 2,698 2,645 2,684 99,500
2023/09/05 2,613 2,731 2,613 2,701 141,800
2023/09/04 2,673 2,676 2,618 2,629 134,400
2023/09/01 2,681 2,700 2,670 2,670 73,200
2023/08/31 2,690 2,707 2,679 2,699 77,500
2023/08/30 2,704 2,719 2,665 2,690 93,000
2023/08/29 2,648 2,707 2,645 2,681 151,400
2023/08/28 2,668 2,692 2,629 2,635 95,000
2023/08/25 2,633 2,665 2,610 2,659 95,400
2023/08/24 2,658 2,689 2,635 2,665 121,700
2023/08/23 2,635 2,665 2,607 2,658 115,000
2023/08/22 2,680 2,680 2,619 2,647 99,500
2023/08/21 2,553 2,707 2,552 2,678 234,700
2023/08/18 2,590 2,632 2,556 2,568 129,800
2023/08/17 2,603 2,641 2,550 2,631 180,900
2023/08/16 2,663 2,684 2,604 2,609 247,300
2023/08/15 2,770 2,785 2,690 2,707 212,600
2023/08/14 2,746 2,819 2,737 2,756 127,200
2023/08/10 2,711 2,790 2,711 2,776 132,500
2023/08/09 2,724 2,739 2,710 2,737 108,300
2023/08/08 2,755 2,793 2,735 2,742 83,300
2023/08/07 2,732 2,760 2,714 2,755 104,000
2023/08/04 2,733 2,805 2,730 2,782 108,500
2023/08/03 2,763 2,800 2,741 2,741 142,700
2023/08/02 2,760 2,805 2,744 2,792 180,400
2023/08/01 2,831 2,856 2,775 2,792 206,900
2023/07/31 2,880 2,887 2,824 2,840 136,500
2023/07/28 2,835 2,894 2,811 2,873 193,600
2023/07/27 2,822 2,888 2,806 2,882 189,900
2023/07/26 2,746 2,830 2,733 2,819 187,900
2023/07/25 2,756 2,783 2,710 2,736 223,600
2023/07/24 2,720 2,809 2,712 2,787 217,200
2023/07/21 2,754 2,785 2,701 2,724 273,700
2023/07/20 2,887 2,923 2,761 2,769 461,100
2023/07/19 3,040 3,040 2,857 2,900 570,700
2023/07/18 2,949 2,963 2,851 2,931 463,300
2023/07/14 2,850 2,949 2,733 2,876 1,214,600
2023/07/13 3,055 3,090 2,968 3,040 381,200
2023/07/12 2,984 3,040 2,968 3,015 272,800
2023/07/11 2,938 3,020 2,915 2,978 347,700
2023/07/10 2,891 2,931 2,865 2,915 178,700
2023/07/07 2,894 2,928 2,855 2,895 289,800
2023/07/06 2,838 2,936 2,838 2,894 362,200
2023/07/05 2,766 2,882 2,766 2,843 334,700
2023/07/04 2,752 2,796 2,739 2,779 159,800
2023/07/03 2,760 2,786 2,728 2,767 178,100
2023/06/30 2,723 2,742 2,700 2,738 94,300
2023/06/29 2,711 2,771 2,704 2,723 191,000
2023/06/28 2,703 2,714 2,655 2,693 172,500
2023/06/27 2,678 2,690 2,632 2,665 184,400
2023/06/26 2,675 2,706 2,655 2,675 117,000
2023/06/23 2,793 2,797 2,670 2,692 185,200
2023/06/22 2,750 2,795 2,733 2,755 180,100
2023/06/21 2,748 2,776 2,723 2,749 212,600
2023/06/20 2,676 2,779 2,670 2,769 211,200
2023/06/19 2,741 2,780 2,702 2,716 200,100
2023/06/16 2,639 2,719 2,636 2,717 240,400
2023/06/15 2,630 2,677 2,627 2,627 139,900
2023/06/14 2,603 2,646 2,598 2,645 138,000
2023/06/13 2,651 2,680 2,602 2,614 182,700
2023/06/12 2,532 2,627 2,531 2,601 250,300
2023/06/09 2,565 2,594 2,521 2,529 163,900
2023/06/08 2,592 2,618 2,538 2,543 240,600
2023/06/07 2,668 2,668 2,602 2,619 194,800
2023/06/06 2,632 2,660 2,615 2,635 203,000
2023/06/05 2,620 2,670 2,602 2,670 325,100
2023/06/02 2,480 2,570 2,463 2,570 192,900
2023/06/01 2,525 2,525 2,477 2,490 158,900
2023/05/31 2,476 2,540 2,455 2,539 200,400
2023/05/30 2,488 2,525 2,448 2,501 220,400
2023/05/29 2,545 2,573 2,501 2,508 160,900
2023/05/26 2,509 2,542 2,487 2,510 196,000
2023/05/25 2,583 2,589 2,496 2,533 362,300
2023/05/24 2,710 2,724 2,588 2,594 445,000
2023/05/23 2,716 2,811 2,679 2,699 868,600
2023/05/22 2,644 2,697 2,608 2,653 336,100
2023/05/19 2,578 2,637 2,553 2,631 284,800
2023/05/18 2,553 2,596 2,546 2,567 227,700
2023/05/17 2,575 2,612 2,522 2,534 201,900
2023/05/16 2,568 2,597 2,525 2,583 257,600
2023/05/15 2,490 2,550 2,470 2,537 206,400
2023/05/12 2,461 2,531 2,445 2,513 253,800
2023/05/11 2,452 2,517 2,445 2,481 324,000
2023/05/10 2,528 2,549 2,456 2,471 653,800
2023/05/09 2,570 2,598 2,512 2,554 639,100
2023/05/08 2,653 2,669 2,563 2,603 600,300
2023/05/02 2,707 2,707 2,631 2,670 237,400
2023/05/01 2,756 2,775 2,683 2,707 190,200
2023/04/28 2,724 2,743 2,656 2,720 338,800
2023/04/27 2,633 2,721 2,625 2,686 384,100
2023/04/26 2,668 2,705 2,605 2,619 428,200
2023/04/25 2,770 2,800 2,682 2,686 418,800
2023/04/24 2,754 2,835 2,750 2,757 291,300
2023/04/21 2,798 2,851 2,703 2,754 639,300
2023/04/20 2,820 2,904 2,811 2,842 302,300
2023/04/19 2,969 3,015 2,853 2,866 662,300
2023/04/18 3,000 3,170 2,965 3,015 1,060,700
2023/04/17 2,878 3,045 2,857 2,921 1,429,900
2023/04/14 3,025 3,025 2,777 2,856 3,644,900
2023/04/13 2,684 2,728 2,582 2,671 1,165,000
2023/04/12 2,663 2,726 2,593 2,659 485,100
2023/04/11 2,773 2,810 2,675 2,689 314,200
2023/04/10 2,803 2,870 2,761 2,773 218,100
2023/04/07 2,764 2,879 2,755 2,772 382,400
2023/04/06 2,685 2,708 2,576 2,694 320,100
2023/04/05 2,819 2,881 2,695 2,713 410,400
2023/04/04 2,917 2,935 2,823 2,831 290,100
2023/04/03 2,914 3,000 2,902 2,964 489,100
2023/03/31 2,884 2,900 2,846 2,864 170,800
2023/03/30 2,770 2,870 2,770 2,856 150,000
2023/03/29 2,769 2,840 2,760 2,784 140,900
2023/03/28 2,720 2,763 2,671 2,744 203,300
2023/03/27 2,664 2,700 2,550 2,687 497,800
2023/03/24 2,713 2,747 2,654 2,712 224,100
2023/03/23 2,727 2,779 2,703 2,745 144,500
2023/03/22 2,825 2,838 2,733 2,777 288,600
2023/03/20 2,920 2,924 2,775 2,775 366,300
2023/03/17 2,948 2,995 2,924 2,945 189,100
2023/03/16 3,000 3,015 2,939 2,959 230,400
2023/03/15 3,065 3,100 3,045 3,060 108,400
2023/03/14 3,060 3,085 2,980 3,025 142,700
2023/03/13 3,000 3,080 2,973 3,070 174,600
2023/03/10 3,190 3,190 3,075 3,075 209,300
2023/03/09 3,180 3,220 3,140 3,190 131,100
2023/03/08 3,100 3,215 3,065 3,210 238,700
2023/03/07 3,030 3,145 3,030 3,125 215,800
2023/03/06 2,975 3,035 2,955 3,030 104,700
2023/03/03 3,000 3,020 2,936 2,979 225,900
2023/03/02 3,000 3,095 2,976 3,010 198,400
2023/03/01 3,030 3,030 2,927 2,954 176,200
2023/02/28 2,953 3,070 2,881 3,035 358,400
2023/02/27 2,988 3,050 2,892 2,931 314,900
2023/02/24 3,095 3,095 2,960 3,020 617,200
2023/02/22 2,986 3,095 2,975 3,055 251,200
2023/02/21 2,965 3,020 2,956 2,981 154,100
2023/02/20 2,994 3,030 2,969 2,984 111,100
2023/02/17 2,967 3,010 2,955 2,994 101,300
2023/02/16 3,015 3,030 2,983 2,996 172,000
2023/02/15 2,992 2,995 2,931 2,964 195,800
2023/02/14 2,990 3,015 2,960 2,976 167,300
2023/02/13 3,040 3,065 2,936 2,973 177,200
2023/02/10 2,985 3,020 2,950 3,000 190,300
2023/02/09 3,015 3,040 2,997 3,020 93,100
2023/02/08 3,020 3,055 3,010 3,045 94,500
2023/02/07 3,055 3,090 3,010 3,045 124,300
2023/02/06 3,080 3,160 3,055 3,070 170,800
2023/02/03 3,085 3,140 3,030 3,045 189,300
2023/02/02 3,100 3,155 3,010 3,090 214,500
2023/02/01 3,050 3,070 2,992 2,992 154,600
2023/01/31 3,055 3,090 3,015 3,070 151,800
2023/01/30 3,040 3,115 2,999 3,075 251,400
2023/01/27 3,040 3,050 2,962 2,990 385,000
2023/01/26 3,110 3,115 3,025 3,035 206,800
2023/01/25 3,185 3,240 3,090 3,100 341,500
2023/01/24 3,145 3,205 3,090 3,165 501,000
2023/01/23 3,000 3,230 3,000 3,215 863,200
2023/01/20 2,816 3,075 2,777 3,000 944,400
2023/01/19 2,840 3,000 2,777 2,810 1,645,400
2023/01/18 2,665 2,745 2,620 2,706 393,100
2023/01/17 2,763 2,763 2,651 2,667 671,300
2023/01/16 2,630 2,915 2,626 2,800 990,600
2023/01/13 2,860 2,860 2,587 2,676 1,720,100
2023/01/12 2,946 2,993 2,899 2,976 369,900
2023/01/11 2,991 3,010 2,945 2,963 347,700
2023/01/10 2,948 3,010 2,943 2,978 395,500
2023/01/06 2,840 2,957 2,822 2,950 246,200
2023/01/05 2,826 2,913 2,826 2,887 255,300
2023/01/04 2,850 2,891 2,806 2,837 168,900

このページの先頭へ