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 |
|---|---|---|---|---|---|
| 2025/09/17 | 2,077 | 2,090 | 2,052 | 2,062 | 72,400 |
| 2025/09/16 | 2,041 | 2,072 | 2,036 | 2,058 | 74,000 |
| 2025/09/12 | 2,060 | 2,074 | 2,023 | 2,041 | 67,500 |
| 2025/09/11 | 2,049 | 2,052 | 2,008 | 2,010 | 87,500 |
| 2025/09/10 | 2,041 | 2,071 | 2,013 | 2,071 | 67,500 |
| 2025/09/09 | 2,078 | 2,078 | 2,028 | 2,053 | 67,200 |
| 2025/09/08 | 1,997 | 2,052 | 1,997 | 2,042 | 112,600 |
| 2025/09/05 | 1,970 | 1,995 | 1,964 | 1,982 | 74,600 |
| 2025/09/04 | 1,950 | 1,975 | 1,950 | 1,967 | 44,100 |
| 2025/09/03 | 1,958 | 1,981 | 1,930 | 1,938 | 81,500 |
| 2025/09/02 | 2,001 | 2,010 | 1,961 | 1,967 | 89,200 |
| 2025/09/01 | 2,009 | 2,038 | 2,000 | 2,010 | 47,200 |
| 2025/08/29 | 2,005 | 2,029 | 2,002 | 2,012 | 35,300 |
| 2025/08/28 | 2,014 | 2,092 | 1,993 | 2,035 | 144,700 |
| 2025/08/27 | 2,015 | 2,037 | 2,000 | 2,014 | 48,400 |
| 2025/08/26 | 2,032 | 2,045 | 2,013 | 2,015 | 71,700 |
| 2025/08/25 | 2,049 | 2,098 | 2,048 | 2,064 | 102,500 |
| 2025/08/22 | 2,070 | 2,093 | 2,047 | 2,050 | 72,200 |
| 2025/08/21 | 2,098 | 2,117 | 2,051 | 2,068 | 108,200 |
| 2025/08/20 | 2,048 | 2,143 | 2,047 | 2,123 | 176,200 |
| 2025/08/19 | 2,105 | 2,129 | 2,039 | 2,077 | 166,400 |
| 2025/08/18 | 2,045 | 2,077 | 2,006 | 2,026 | 212,900 |
| 2025/08/15 | 2,150 | 2,200 | 2,024 | 2,047 | 710,900 |
| 2025/08/14 | 1,856 | 1,902 | 1,856 | 1,873 | 91,000 |
| 2025/08/13 | 1,896 | 1,901 | 1,866 | 1,870 | 79,100 |
| 2025/08/12 | 1,880 | 1,929 | 1,866 | 1,900 | 84,000 |
| 2025/08/08 | 1,943 | 1,967 | 1,877 | 1,878 | 166,600 |
| 2025/08/07 | 1,919 | 1,950 | 1,903 | 1,942 | 53,900 |
| 2025/08/06 | 1,935 | 1,957 | 1,911 | 1,935 | 121,000 |
| 2025/08/05 | 1,896 | 1,935 | 1,886 | 1,911 | 89,800 |
| 2025/08/04 | 1,839 | 1,894 | 1,830 | 1,872 | 57,100 |
| 2025/08/01 | 1,838 | 1,879 | 1,830 | 1,879 | 80,500 |
| 2025/07/31 | 1,824 | 1,830 | 1,801 | 1,830 | 60,500 |
| 2025/07/30 | 1,806 | 1,826 | 1,802 | 1,822 | 48,500 |
| 2025/07/29 | 1,841 | 1,880 | 1,803 | 1,824 | 63,400 |
| 2025/07/28 | 1,850 | 1,884 | 1,833 | 1,841 | 84,500 |
| 2025/07/25 | 1,826 | 1,857 | 1,816 | 1,849 | 98,900 |
| 2025/07/24 | 1,898 | 1,900 | 1,831 | 1,847 | 233,500 |
| 2025/07/23 | 1,832 | 1,920 | 1,816 | 1,907 | 313,700 |
| 2025/07/22 | 1,822 | 1,825 | 1,751 | 1,779 | 160,400 |
| 2025/07/18 | 1,779 | 1,848 | 1,760 | 1,791 | 280,800 |
| 2025/07/17 | 1,750 | 1,769 | 1,701 | 1,722 | 372,500 |
| 2025/07/16 | 1,790 | 1,800 | 1,702 | 1,741 | 1,079,400 |
| 2025/07/15 | 1,930 | 1,941 | 1,887 | 1,911 | 258,700 |
| 2025/07/14 | 1,910 | 1,933 | 1,890 | 1,892 | 124,900 |
| 2025/07/11 | 1,966 | 1,995 | 1,910 | 1,912 | 154,800 |
| 2025/07/10 | 1,876 | 1,957 | 1,856 | 1,956 | 190,200 |
| 2025/07/09 | 1,829 | 1,895 | 1,814 | 1,890 | 222,600 |
| 2025/07/08 | 1,807 | 1,848 | 1,777 | 1,847 | 149,000 |
| 2025/07/07 | 1,775 | 1,863 | 1,775 | 1,834 | 242,200 |
| 2025/07/04 | 1,752 | 1,790 | 1,740 | 1,785 | 172,800 |
| 2025/07/03 | 1,731 | 1,774 | 1,722 | 1,756 | 84,600 |
| 2025/07/02 | 1,706 | 1,752 | 1,681 | 1,737 | 148,900 |
| 2025/07/01 | 1,804 | 1,811 | 1,731 | 1,736 | 156,900 |
| 2025/06/30 | 1,796 | 1,830 | 1,773 | 1,792 | 164,100 |
| 2025/06/27 | 1,790 | 1,800 | 1,758 | 1,772 | 124,300 |
| 2025/06/26 | 1,810 | 1,822 | 1,788 | 1,800 | 123,100 |
| 2025/06/25 | 1,803 | 1,831 | 1,791 | 1,821 | 94,800 |
| 2025/06/24 | 1,844 | 1,860 | 1,800 | 1,817 | 160,600 |
| 2025/06/23 | 1,813 | 1,824 | 1,778 | 1,811 | 131,200 |
| 2025/06/20 | 1,895 | 1,895 | 1,811 | 1,829 | 200,800 |
| 2025/06/19 | 1,893 | 1,928 | 1,886 | 1,899 | 97,600 |
| 2025/06/18 | 1,871 | 1,925 | 1,869 | 1,898 | 158,100 |
| 2025/06/17 | 1,862 | 1,878 | 1,850 | 1,873 | 109,100 |
| 2025/06/16 | 1,910 | 1,913 | 1,856 | 1,869 | 148,700 |
| 2025/06/13 | 2,009 | 2,014 | 1,881 | 1,886 | 196,000 |
| 2025/06/12 | 1,981 | 1,995 | 1,968 | 1,973 | 77,100 |
| 2025/06/11 | 2,015 | 2,026 | 1,982 | 1,993 | 84,300 |
| 2025/06/10 | 2,000 | 2,009 | 1,982 | 2,001 | 80,200 |
| 2025/06/09 | 2,007 | 2,041 | 1,986 | 1,997 | 147,000 |
| 2025/06/06 | 2,117 | 2,120 | 1,977 | 1,988 | 365,000 |
| 2025/06/05 | 2,160 | 2,179 | 2,126 | 2,143 | 174,000 |
| 2025/06/04 | 2,123 | 2,182 | 2,103 | 2,180 | 282,800 |
| 2025/06/03 | 2,123 | 2,150 | 2,091 | 2,100 | 300,000 |
| 2025/06/02 | 1,901 | 2,133 | 1,900 | 2,133 | 774,200 |
| 2025/05/30 | 1,992 | 1,992 | 1,899 | 1,901 | 171,400 |
| 2025/05/29 | 2,007 | 2,015 | 1,942 | 1,969 | 180,100 |
| 2025/05/28 | 1,860 | 1,986 | 1,853 | 1,986 | 438,000 |
| 2025/05/27 | 1,861 | 1,883 | 1,832 | 1,856 | 168,200 |
| 2025/05/26 | 1,928 | 1,933 | 1,855 | 1,855 | 184,300 |
| 2025/05/23 | 1,920 | 1,934 | 1,897 | 1,916 | 140,800 |
| 2025/05/22 | 1,951 | 1,958 | 1,920 | 1,920 | 97,300 |
| 2025/05/21 | 1,928 | 1,949 | 1,908 | 1,921 | 166,800 |
| 2025/05/20 | 1,973 | 1,985 | 1,927 | 1,942 | 198,800 |
| 2025/05/19 | 1,938 | 1,973 | 1,876 | 1,973 | 274,200 |
| 2025/05/16 | 1,935 | 1,941 | 1,920 | 1,938 | 116,600 |
| 2025/05/15 | 1,920 | 1,935 | 1,887 | 1,928 | 137,100 |
| 2025/05/14 | 1,915 | 1,947 | 1,911 | 1,928 | 126,200 |
| 2025/05/13 | 1,940 | 1,961 | 1,925 | 1,942 | 187,100 |
| 2025/05/12 | 1,923 | 1,956 | 1,900 | 1,924 | 160,900 |
| 2025/05/09 | 1,914 | 1,957 | 1,892 | 1,937 | 228,700 |
| 2025/05/08 | 1,949 | 1,985 | 1,920 | 1,946 | 220,300 |
| 2025/05/07 | 1,948 | 1,999 | 1,932 | 1,950 | 285,900 |
| 2025/05/02 | 1,885 | 1,970 | 1,875 | 1,949 | 484,700 |
| 2025/05/01 | 1,900 | 1,910 | 1,860 | 1,885 | 218,500 |
| 2025/04/30 | 1,923 | 1,938 | 1,868 | 1,890 | 317,700 |
| 2025/04/28 | 1,799 | 1,935 | 1,796 | 1,930 | 613,100 |
| 2025/04/25 | 1,780 | 1,821 | 1,771 | 1,794 | 211,700 |
| 2025/04/24 | 1,818 | 1,818 | 1,767 | 1,780 | 160,500 |
| 2025/04/23 | 1,840 | 1,850 | 1,799 | 1,818 | 216,800 |
| 2025/04/22 | 1,779 | 1,821 | 1,779 | 1,820 | 299,800 |
| 2025/04/21 | 1,729 | 1,799 | 1,729 | 1,799 | 394,200 |
| 2025/04/18 | 1,630 | 1,725 | 1,623 | 1,717 | 394,200 |
| 2025/04/17 | 1,676 | 1,709 | 1,633 | 1,650 | 412,200 |
| 2025/04/16 | 1,800 | 1,833 | 1,665 | 1,696 | 545,600 |
| 2025/04/15 | 1,864 | 1,878 | 1,723 | 1,769 | 1,166,800 |
| 2025/04/14 | 1,800 | 1,876 | 1,798 | 1,838 | 591,000 |
| 2025/04/11 | 1,611 | 1,790 | 1,600 | 1,790 | 385,100 |
| 2025/04/10 | 1,660 | 1,665 | 1,622 | 1,651 | 282,700 |
| 2025/04/09 | 1,577 | 1,586 | 1,506 | 1,542 | 208,600 |
| 2025/04/08 | 1,582 | 1,664 | 1,577 | 1,617 | 389,900 |
| 2025/04/07 | 1,467 | 1,547 | 1,452 | 1,477 | 517,900 |
| 2025/04/04 | 1,592 | 1,624 | 1,565 | 1,617 | 415,200 |
| 2025/04/03 | 1,550 | 1,616 | 1,550 | 1,606 | 231,200 |
| 2025/04/02 | 1,607 | 1,614 | 1,577 | 1,596 | 132,700 |
| 2025/04/01 | 1,623 | 1,630 | 1,598 | 1,603 | 127,200 |
| 2025/03/31 | 1,589 | 1,615 | 1,568 | 1,599 | 231,300 |
| 2025/03/28 | 1,690 | 1,750 | 1,620 | 1,628 | 489,000 |
| 2025/03/27 | 1,574 | 1,658 | 1,574 | 1,653 | 475,600 |
| 2025/03/26 | 1,548 | 1,595 | 1,530 | 1,586 | 203,500 |
| 2025/03/25 | 1,542 | 1,550 | 1,503 | 1,532 | 195,600 |
| 2025/03/24 | 1,515 | 1,547 | 1,500 | 1,539 | 291,200 |
| 2025/03/21 | 1,606 | 1,617 | 1,515 | 1,525 | 549,400 |
| 2025/03/19 | 1,645 | 1,671 | 1,640 | 1,641 | 124,700 |
| 2025/03/18 | 1,611 | 1,663 | 1,596 | 1,658 | 237,900 |
| 2025/03/17 | 1,568 | 1,612 | 1,568 | 1,602 | 126,900 |
| 2025/03/14 | 1,560 | 1,576 | 1,554 | 1,570 | 130,600 |
| 2025/03/13 | 1,579 | 1,589 | 1,552 | 1,563 | 157,000 |
| 2025/03/12 | 1,595 | 1,598 | 1,552 | 1,554 | 155,700 |
| 2025/03/11 | 1,587 | 1,599 | 1,552 | 1,595 | 148,600 |
| 2025/03/10 | 1,578 | 1,610 | 1,546 | 1,602 | 173,100 |
| 2025/03/07 | 1,565 | 1,579 | 1,543 | 1,565 | 185,700 |
| 2025/03/06 | 1,610 | 1,625 | 1,586 | 1,602 | 147,900 |
| 2025/03/05 | 1,586 | 1,617 | 1,578 | 1,614 | 157,700 |
| 2025/03/04 | 1,580 | 1,616 | 1,559 | 1,610 | 208,600 |
| 2025/03/03 | 1,581 | 1,647 | 1,572 | 1,605 | 290,900 |
| 2025/02/28 | 1,598 | 1,610 | 1,563 | 1,578 | 295,800 |
| 2025/02/27 | 1,648 | 1,659 | 1,587 | 1,638 | 502,800 |
| 2025/02/26 | 1,690 | 1,709 | 1,645 | 1,680 | 423,400 |
| 2025/02/25 | 1,643 | 1,687 | 1,643 | 1,666 | 518,400 |
| 2025/02/21 | 1,693 | 1,694 | 1,631 | 1,656 | 381,800 |
| 2025/02/20 | 1,689 | 1,705 | 1,667 | 1,705 | 266,400 |
| 2025/02/19 | 1,738 | 1,738 | 1,683 | 1,689 | 458,700 |
| 2025/02/18 | 1,774 | 1,795 | 1,734 | 1,738 | 267,000 |
| 2025/02/17 | 1,710 | 1,800 | 1,710 | 1,774 | 436,100 |
| 2025/02/14 | 1,710 | 1,724 | 1,700 | 1,710 | 161,000 |
| 2025/02/13 | 1,734 | 1,745 | 1,709 | 1,710 | 273,700 |
| 2025/02/12 | 1,737 | 1,740 | 1,714 | 1,729 | 189,300 |
| 2025/02/10 | 1,667 | 1,738 | 1,663 | 1,738 | 312,000 |
| 2025/02/07 | 1,695 | 1,708 | 1,682 | 1,683 | 137,500 |
| 2025/02/06 | 1,694 | 1,715 | 1,682 | 1,708 | 252,400 |
| 2025/02/05 | 1,640 | 1,711 | 1,632 | 1,695 | 420,400 |
| 2025/02/04 | 1,616 | 1,641 | 1,603 | 1,639 | 206,400 |
| 2025/02/03 | 1,581 | 1,621 | 1,576 | 1,612 | 292,400 |
| 2025/01/31 | 1,631 | 1,633 | 1,595 | 1,606 | 348,700 |
| 2025/01/30 | 1,605 | 1,645 | 1,578 | 1,631 | 586,800 |
| 2025/01/29 | 1,626 | 1,670 | 1,586 | 1,645 | 499,800 |
| 2025/01/28 | 1,588 | 1,645 | 1,580 | 1,628 | 536,300 |
| 2025/01/27 | 1,600 | 1,604 | 1,552 | 1,589 | 717,300 |
| 2025/01/24 | 1,492 | 1,619 | 1,485 | 1,616 | 909,600 |
| 2025/01/23 | 1,490 | 1,518 | 1,460 | 1,507 | 584,600 |
| 2025/01/22 | 1,480 | 1,520 | 1,454 | 1,520 | 964,500 |
| 2025/01/21 | 1,408 | 1,518 | 1,393 | 1,471 | 1,029,100 |
| 2025/01/20 | 1,361 | 1,414 | 1,345 | 1,414 | 525,100 |
| 2025/01/17 | 1,355 | 1,390 | 1,335 | 1,349 | 398,500 |
| 2025/01/16 | 1,315 | 1,360 | 1,305 | 1,347 | 627,100 |
| 2025/01/15 | 1,280 | 1,350 | 1,270 | 1,295 | 1,138,700 |
| 2025/01/14 | 1,231 | 1,245 | 1,215 | 1,232 | 378,700 |
| 2025/01/10 | 1,247 | 1,260 | 1,238 | 1,240 | 188,000 |
| 2025/01/09 | 1,247 | 1,258 | 1,234 | 1,254 | 173,000 |
| 2025/01/08 | 1,275 | 1,275 | 1,255 | 1,258 | 170,200 |
| 2025/01/07 | 1,288 | 1,295 | 1,259 | 1,277 | 213,300 |
| 2025/01/06 | 1,276 | 1,286 | 1,256 | 1,258 | 191,700 |