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

ＴＫＰ(3479)の株価時系列情報

ＴＫＰ(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
2026/06/26 1,702 1,712 1,679 1,700 98,000
2026/06/25 1,698 1,717 1,682 1,702 130,000
2026/06/24 1,697 1,711 1,679 1,684 123,900
2026/06/23 1,704 1,739 1,685 1,696 178,100
2026/06/22 1,719 1,737 1,700 1,719 112,700
2026/06/19 1,705 1,728 1,685 1,728 183,000
2026/06/18 1,765 1,767 1,721 1,738 178,700
2026/06/17 1,752 1,796 1,733 1,751 219,100
2026/06/16 1,786 1,800 1,722 1,752 353,000
2026/06/15 1,735 1,807 1,735 1,800 520,600
2026/06/12 1,618 1,744 1,608 1,721 747,800
2026/06/11 1,521 1,536 1,500 1,506 81,900
2026/06/10 1,522 1,549 1,510 1,549 108,600
2026/06/09 1,527 1,553 1,505 1,505 86,100
2026/06/08 1,502 1,531 1,502 1,527 120,800
2026/06/05 1,490 1,535 1,474 1,522 203,900
2026/06/04 1,478 1,500 1,457 1,473 186,300
2026/06/03 1,527 1,528 1,479 1,490 330,000
2026/06/02 1,551 1,570 1,538 1,555 132,700
2026/06/01 1,600 1,600 1,535 1,562 255,000
2026/05/29 1,626 1,647 1,604 1,604 125,600
2026/05/28 1,610 1,630 1,604 1,628 111,400
2026/05/27 1,621 1,639 1,591 1,624 138,500
2026/05/26 1,634 1,642 1,599 1,636 147,400
2026/05/25 1,642 1,643 1,602 1,622 205,000
2026/05/22 1,638 1,683 1,599 1,682 220,200
2026/05/21 1,635 1,658 1,620 1,648 125,600
2026/05/20 1,640 1,640 1,583 1,620 216,200
2026/05/19 1,622 1,665 1,622 1,648 148,600
2026/05/18 1,681 1,681 1,604 1,613 266,100
2026/05/15 1,660 1,688 1,654 1,688 104,500
2026/05/14 1,700 1,700 1,656 1,660 150,500
2026/05/13 1,730 1,733 1,699 1,715 115,300
2026/05/12 1,670 1,724 1,666 1,709 165,900
2026/05/11 1,722 1,722 1,675 1,688 230,900
2026/05/08 1,728 1,728 1,696 1,725 140,800
2026/05/07 1,678 1,749 1,663 1,728 225,100
2026/05/01 1,690 1,709 1,678 1,682 168,400
2026/04/30 1,722 1,722 1,691 1,703 209,700
2026/04/28 1,715 1,753 1,709 1,750 206,200
2026/04/27 1,736 1,747 1,720 1,723 146,100
2026/04/24 1,734 1,751 1,718 1,732 141,100
2026/04/23 1,777 1,778 1,718 1,734 353,700
2026/04/22 1,790 1,858 1,790 1,813 207,000
2026/04/21 1,848 1,866 1,790 1,790 235,600
2026/04/20 1,902 1,904 1,836 1,840 283,300
2026/04/17 1,826 1,870 1,803 1,841 428,500
2026/04/16 1,786 1,805 1,735 1,755 338,800
2026/04/15 1,782 1,846 1,704 1,730 1,139,500
2026/04/14 1,921 1,975 1,885 1,942 300,100
2026/04/13 1,895 1,901 1,870 1,881 135,600
2026/04/10 1,941 1,942 1,900 1,904 110,800
2026/04/09 1,963 1,979 1,946 1,956 108,100
2026/04/08 1,995 1,995 1,963 1,971 109,900
2026/04/07 1,941 1,995 1,941 1,975 176,900
2026/04/06 1,861 1,954 1,856 1,941 225,900
2026/04/03 1,855 1,895 1,836 1,864 79,700
2026/03/27 1,830 1,862 1,830 1,850 76,700
2026/03/26 1,860 1,865 1,838 1,854 108,800
2026/03/25 1,850 1,876 1,843 1,856 125,400
2026/03/24 1,879 1,880 1,841 1,866 101,800
2026/03/23 1,811 1,850 1,806 1,839 139,300
2026/03/19 1,909 1,912 1,880 1,885 99,300
2026/03/18 1,958 1,966 1,915 1,933 81,000
2026/03/17 1,912 1,953 1,905 1,953 63,900
2026/03/16 1,875 1,924 1,875 1,917 88,700
2026/03/13 1,856 1,894 1,833 1,881 83,400
2026/03/12 1,888 1,892 1,854 1,859 92,200
2026/03/11 1,918 1,938 1,908 1,926 101,400
2026/03/10 1,899 1,929 1,878 1,914 119,200
2026/03/09 1,866 1,872 1,809 1,859 240,600
2026/03/06 1,955 1,976 1,920 1,946 200,300
2026/03/05 1,999 2,030 1,978 1,992 81,400
2026/03/04 1,942 2,014 1,930 1,947 205,700
2026/03/03 2,080 2,090 1,950 1,964 225,900
2026/03/02 2,054 2,099 2,012 2,062 239,800
2026/02/27 2,155 2,180 2,033 2,053 432,900
2026/02/26 2,181 2,244 2,127 2,129 499,300
2026/02/25 2,379 2,380 2,324 2,324 217,200
2026/02/24 2,370 2,370 2,330 2,357 125,500
2026/02/20 2,357 2,375 2,328 2,370 102,100
2026/02/19 2,364 2,394 2,351 2,385 87,600
2026/02/18 2,335 2,388 2,325 2,351 99,400
2026/02/17 2,371 2,390 2,341 2,343 81,400
2026/02/16 2,378 2,397 2,330 2,380 73,100
2026/02/13 2,380 2,388 2,340 2,360 106,100
2026/02/12 2,400 2,403 2,361 2,376 87,100
2026/02/10 2,390 2,413 2,381 2,389 63,500
2026/02/09 2,420 2,425 2,359 2,372 99,500
2026/02/06 2,315 2,410 2,302 2,402 173,700
2026/02/05 2,380 2,380 2,328 2,346 152,000
2026/02/04 2,400 2,406 2,349 2,358 114,600
2026/02/03 2,414 2,420 2,378 2,401 115,600
2026/02/02 2,331 2,415 2,327 2,399 182,400
2026/01/30 2,368 2,377 2,317 2,370 208,700
2026/01/29 2,321 2,338 2,235 2,237 175,500
2026/01/28 2,257 2,363 2,255 2,344 321,200
2026/01/27 2,334 2,350 2,232 2,243 324,700
2026/01/26 2,200 2,294 2,178 2,239 386,700
2026/01/23 2,130 2,200 2,121 2,190 557,000
2026/01/22 1,925 2,044 1,913 2,033 207,800
2026/01/21 1,917 1,951 1,900 1,933 131,000
2026/01/20 2,023 2,023 1,938 1,957 164,200
2026/01/19 1,977 2,026 1,970 2,004 170,800
2026/01/16 1,986 2,021 1,958 1,983 223,700
2026/01/15 2,110 2,135 1,936 1,946 718,300
2026/01/14 1,941 1,978 1,911 1,970 220,700
2026/01/13 1,950 1,965 1,925 1,948 104,500
2026/01/09 1,943 1,949 1,918 1,925 119,000
2026/01/08 1,960 1,977 1,916 1,924 95,600
2026/01/07 1,903 1,971 1,878 1,963 212,600
2026/01/06 1,855 1,923 1,840 1,918 201,700
2026/01/05 1,822 1,856 1,794 1,845 199,200

このページの先頭へ