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 |
|---|---|---|---|---|---|
| 2024/05/14 | 1,467 | 1,503 | 1,467 | 1,494 | 143,000 |
| 2024/05/13 | 1,450 | 1,482 | 1,439 | 1,467 | 138,900 |
| 2024/05/10 | 1,465 | 1,485 | 1,452 | 1,463 | 136,600 |
| 2024/05/09 | 1,513 | 1,518 | 1,456 | 1,456 | 181,300 |
| 2024/05/08 | 1,475 | 1,521 | 1,450 | 1,502 | 335,100 |
| 2024/05/07 | 1,465 | 1,487 | 1,449 | 1,478 | 197,700 |
| 2024/05/02 | 1,396 | 1,459 | 1,388 | 1,455 | 385,700 |
| 2024/05/01 | 1,400 | 1,417 | 1,368 | 1,396 | 556,900 |
| 2024/04/30 | 1,456 | 1,469 | 1,397 | 1,410 | 649,000 |
| 2024/04/26 | 1,453 | 1,456 | 1,423 | 1,429 | 522,700 |
| 2024/04/25 | 1,538 | 1,548 | 1,470 | 1,470 | 484,000 |
| 2024/04/24 | 1,600 | 1,629 | 1,539 | 1,539 | 456,900 |
| 2024/04/23 | 1,650 | 1,685 | 1,603 | 1,606 | 426,400 |
| 2024/04/22 | 1,625 | 1,660 | 1,593 | 1,614 | 486,000 |
| 2024/04/19 | 1,655 | 1,670 | 1,587 | 1,609 | 737,900 |
| 2024/04/18 | 1,500 | 1,662 | 1,476 | 1,615 | 910,200 |
| 2024/04/17 | 1,544 | 1,570 | 1,470 | 1,500 | 701,100 |
| 2024/04/16 | 1,617 | 1,618 | 1,436 | 1,544 | 2,569,100 |
| 2024/04/15 | 1,650 | 1,684 | 1,621 | 1,657 | 550,500 |
| 2024/04/12 | 1,646 | 1,701 | 1,637 | 1,678 | 332,500 |
| 2024/04/11 | 1,680 | 1,680 | 1,641 | 1,654 | 265,300 |
| 2024/04/10 | 1,690 | 1,716 | 1,685 | 1,704 | 199,100 |
| 2024/04/09 | 1,717 | 1,719 | 1,671 | 1,688 | 215,700 |
| 2024/04/08 | 1,715 | 1,718 | 1,691 | 1,716 | 177,100 |
| 2024/04/05 | 1,664 | 1,720 | 1,645 | 1,689 | 199,000 |
| 2024/04/04 | 1,717 | 1,725 | 1,686 | 1,689 | 193,000 |
| 2024/04/03 | 1,720 | 1,727 | 1,683 | 1,697 | 212,300 |
| 2024/04/02 | 1,750 | 1,780 | 1,722 | 1,739 | 234,300 |
| 2024/04/01 | 1,830 | 1,830 | 1,750 | 1,756 | 310,500 |
| 2024/03/29 | 1,750 | 1,802 | 1,740 | 1,793 | 321,500 |
| 2024/03/28 | 1,710 | 1,760 | 1,705 | 1,749 | 280,200 |
| 2024/03/27 | 1,672 | 1,714 | 1,668 | 1,688 | 137,100 |
| 2024/03/26 | 1,688 | 1,690 | 1,660 | 1,683 | 165,600 |
| 2024/03/25 | 1,717 | 1,725 | 1,696 | 1,700 | 108,100 |
| 2024/03/22 | 1,709 | 1,731 | 1,680 | 1,717 | 144,300 |
| 2024/03/21 | 1,715 | 1,731 | 1,690 | 1,709 | 257,600 |
| 2024/03/19 | 1,641 | 1,700 | 1,639 | 1,678 | 276,200 |
| 2024/03/18 | 1,614 | 1,627 | 1,589 | 1,626 | 262,800 |
| 2024/03/15 | 1,626 | 1,647 | 1,606 | 1,615 | 134,600 |
| 2024/03/14 | 1,630 | 1,647 | 1,616 | 1,640 | 179,700 |
| 2024/03/13 | 1,650 | 1,656 | 1,601 | 1,601 | 161,600 |
| 2024/03/12 | 1,587 | 1,644 | 1,576 | 1,636 | 148,200 |
| 2024/03/11 | 1,597 | 1,620 | 1,588 | 1,591 | 136,300 |
| 2024/03/08 | 1,569 | 1,605 | 1,562 | 1,590 | 168,900 |
| 2024/03/07 | 1,633 | 1,651 | 1,586 | 1,597 | 203,900 |
| 2024/03/06 | 1,623 | 1,675 | 1,609 | 1,640 | 193,300 |
| 2024/03/05 | 1,597 | 1,606 | 1,576 | 1,601 | 211,100 |
| 2024/03/04 | 1,650 | 1,676 | 1,606 | 1,606 | 208,800 |
| 2024/03/01 | 1,646 | 1,687 | 1,636 | 1,643 | 246,900 |
| 2024/02/29 | 1,612 | 1,644 | 1,592 | 1,638 | 349,300 |
| 2024/02/28 | 1,640 | 1,688 | 1,620 | 1,626 | 703,500 |
| 2024/02/27 | 1,673 | 1,723 | 1,665 | 1,680 | 2,118,800 |
| 2024/02/26 | 1,652 | 1,718 | 1,647 | 1,676 | 867,400 |
| 2024/02/22 | 1,658 | 1,676 | 1,627 | 1,634 | 390,800 |
| 2024/02/21 | 1,680 | 1,680 | 1,635 | 1,648 | 337,600 |
| 2024/02/20 | 1,643 | 1,702 | 1,636 | 1,682 | 410,300 |
| 2024/02/19 | 1,612 | 1,638 | 1,599 | 1,628 | 302,600 |
| 2024/02/16 | 1,512 | 1,598 | 1,512 | 1,588 | 439,500 |
| 2024/02/15 | 1,547 | 1,547 | 1,479 | 1,506 | 561,400 |
| 2024/02/14 | 1,609 | 1,620 | 1,547 | 1,547 | 586,500 |
| 2024/02/13 | 1,644 | 1,659 | 1,623 | 1,640 | 282,400 |
| 2024/02/09 | 1,665 | 1,683 | 1,635 | 1,640 | 268,600 |
| 2024/02/08 | 1,692 | 1,700 | 1,662 | 1,676 | 164,200 |
| 2024/02/07 | 1,699 | 1,711 | 1,676 | 1,697 | 173,800 |
| 2024/02/06 | 1,693 | 1,706 | 1,664 | 1,694 | 226,000 |
| 2024/02/05 | 1,670 | 1,712 | 1,658 | 1,701 | 289,000 |
| 2024/02/02 | 1,662 | 1,692 | 1,656 | 1,662 | 367,000 |
| 2024/02/01 | 1,668 | 1,678 | 1,645 | 1,645 | 288,800 |
| 2024/01/31 | 1,670 | 1,698 | 1,642 | 1,686 | 346,300 |
| 2024/01/30 | 1,716 | 1,726 | 1,678 | 1,685 | 306,400 |
| 2024/01/29 | 1,738 | 1,742 | 1,710 | 1,710 | 273,100 |
| 2024/01/26 | 1,679 | 1,751 | 1,676 | 1,720 | 375,900 |
| 2024/01/25 | 1,735 | 1,745 | 1,676 | 1,697 | 269,800 |
| 2024/01/24 | 1,734 | 1,759 | 1,709 | 1,709 | 270,800 |
| 2024/01/23 | 1,715 | 1,765 | 1,682 | 1,712 | 452,600 |
| 2024/01/22 | 1,618 | 1,745 | 1,606 | 1,726 | 752,400 |
| 2024/01/19 | 1,655 | 1,655 | 1,606 | 1,609 | 606,600 |
| 2024/01/18 | 1,702 | 1,725 | 1,654 | 1,668 | 626,200 |
| 2024/01/17 | 1,810 | 1,813 | 1,719 | 1,729 | 1,072,600 |
| 2024/01/16 | 1,920 | 1,938 | 1,814 | 1,850 | 1,447,600 |
| 2024/01/15 | 1,823 | 1,823 | 1,772 | 1,800 | 495,400 |
| 2024/01/12 | 1,802 | 1,812 | 1,764 | 1,803 | 251,700 |
| 2024/01/11 | 1,830 | 1,842 | 1,777 | 1,780 | 328,200 |
| 2024/01/10 | 1,764 | 1,804 | 1,753 | 1,790 | 195,500 |
| 2024/01/09 | 1,758 | 1,773 | 1,742 | 1,760 | 210,700 |
| 2024/01/05 | 1,797 | 1,811 | 1,740 | 1,744 | 175,100 |
| 2024/01/04 | 1,775 | 1,815 | 1,744 | 1,805 | 152,900 |