ＴＫＣ(9746)の株価時系列情報
ＴＫＣ(9746)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 |
|---|---|---|---|---|---|
| 2026/02/19 | 4,050 | 4,075 | 4,015 | 4,055 | 52,000 |
| 2026/02/18 | 4,065 | 4,085 | 4,030 | 4,055 | 63,000 |
| 2026/02/17 | 4,095 | 4,115 | 4,070 | 4,075 | 73,100 |
| 2026/02/16 | 4,165 | 4,260 | 4,080 | 4,095 | 153,500 |
| 2026/02/13 | 4,155 | 4,190 | 4,025 | 4,035 | 100,100 |
| 2026/02/12 | 4,210 | 4,225 | 4,165 | 4,165 | 60,500 |
| 2026/02/10 | 4,145 | 4,245 | 4,135 | 4,205 | 70,300 |
| 2026/02/09 | 4,120 | 4,175 | 4,100 | 4,145 | 94,000 |
| 2026/02/06 | 4,080 | 4,090 | 4,055 | 4,090 | 50,800 |
| 2026/02/05 | 4,105 | 4,115 | 4,035 | 4,085 | 67,200 |
| 2026/02/04 | 4,055 | 4,085 | 4,050 | 4,050 | 100,300 |
| 2026/02/03 | 4,050 | 4,125 | 4,050 | 4,090 | 82,100 |
| 2026/02/02 | 4,090 | 4,090 | 4,025 | 4,050 | 105,200 |
| 2026/01/30 | 4,085 | 4,095 | 4,045 | 4,065 | 90,000 |
| 2026/01/29 | 4,030 | 4,085 | 3,990 | 4,070 | 77,400 |
| 2026/01/28 | 4,110 | 4,115 | 4,070 | 4,080 | 44,200 |
| 2026/01/27 | 4,160 | 4,175 | 4,130 | 4,140 | 42,700 |
| 2026/01/26 | 4,190 | 4,190 | 4,140 | 4,155 | 46,700 |
| 2026/01/23 | 4,225 | 4,230 | 4,190 | 4,210 | 42,900 |
| 2026/01/22 | 4,185 | 4,230 | 4,175 | 4,210 | 46,400 |
| 2026/01/21 | 4,210 | 4,220 | 4,135 | 4,185 | 64,100 |
| 2026/01/20 | 4,255 | 4,280 | 4,235 | 4,265 | 52,300 |
| 2026/01/19 | 4,270 | 4,290 | 4,245 | 4,260 | 64,300 |
| 2026/01/16 | 4,205 | 4,260 | 4,205 | 4,255 | 53,000 |
| 2026/01/15 | 4,225 | 4,260 | 4,210 | 4,240 | 62,200 |
| 2026/01/14 | 4,315 | 4,330 | 4,215 | 4,225 | 66,600 |
| 2026/01/13 | 4,340 | 4,355 | 4,305 | 4,340 | 77,000 |
| 2026/01/09 | 4,305 | 4,340 | 4,280 | 4,300 | 56,900 |
| 2026/01/08 | 4,275 | 4,330 | 4,230 | 4,320 | 71,000 |
| 2026/01/07 | 4,215 | 4,300 | 4,205 | 4,265 | 60,000 |
| 2026/01/06 | 4,250 | 4,280 | 4,200 | 4,280 | 98,100 |
| 2026/01/05 | 4,325 | 4,340 | 4,190 | 4,200 | 148,100 |
| 2025/12/30 | 4,300 | 4,320 | 4,265 | 4,310 | 51,800 |
| 2025/12/29 | 4,250 | 4,280 | 4,225 | 4,275 | 87,500 |
| 2025/12/26 | 4,300 | 4,305 | 4,220 | 4,250 | 65,400 |
| 2025/12/25 | 4,325 | 4,325 | 4,285 | 4,300 | 42,600 |
| 2025/12/24 | 4,300 | 4,305 | 4,255 | 4,280 | 45,300 |
| 2025/12/23 | 4,235 | 4,375 | 4,230 | 4,315 | 96,300 |
| 2025/12/22 | 4,205 | 4,215 | 4,175 | 4,215 | 71,300 |
| 2025/12/19 | 4,120 | 4,205 | 4,115 | 4,180 | 75,600 |
| 2025/12/18 | 4,115 | 4,155 | 4,080 | 4,145 | 79,500 |
| 2025/12/17 | 4,125 | 4,130 | 4,080 | 4,100 | 45,800 |
| 2025/12/16 | 4,185 | 4,185 | 4,125 | 4,125 | 89,600 |
| 2025/12/15 | 4,140 | 4,195 | 4,125 | 4,185 | 55,700 |
| 2025/12/12 | 4,130 | 4,140 | 4,095 | 4,130 | 68,500 |
| 2025/12/11 | 4,095 | 4,110 | 4,070 | 4,090 | 42,400 |
| 2025/12/10 | 4,140 | 4,145 | 4,045 | 4,085 | 56,200 |
| 2025/12/09 | 4,110 | 4,145 | 4,100 | 4,140 | 48,400 |
| 2025/12/08 | 4,065 | 4,125 | 4,065 | 4,110 | 51,500 |
| 2025/12/05 | 4,070 | 4,090 | 4,045 | 4,055 | 60,900 |
| 2025/12/04 | 4,055 | 4,090 | 4,040 | 4,085 | 37,100 |
| 2025/12/03 | 4,065 | 4,070 | 4,000 | 4,020 | 82,400 |
| 2025/12/02 | 4,150 | 4,150 | 4,065 | 4,065 | 44,900 |
| 2025/12/01 | 4,150 | 4,165 | 4,105 | 4,115 | 50,400 |
| 2025/11/28 | 4,125 | 4,160 | 4,110 | 4,155 | 42,100 |
| 2025/11/27 | 4,105 | 4,140 | 4,100 | 4,125 | 42,300 |
| 2025/11/26 | 4,140 | 4,150 | 4,120 | 4,125 | 43,100 |
| 2025/11/25 | 4,125 | 4,150 | 4,105 | 4,110 | 38,500 |
| 2025/11/21 | 4,060 | 4,145 | 4,025 | 4,145 | 68,500 |
| 2025/11/20 | 4,065 | 4,090 | 4,040 | 4,040 | 43,600 |
| 2025/11/19 | 4,060 | 4,090 | 4,040 | 4,065 | 57,300 |
| 2025/11/18 | 4,060 | 4,095 | 4,045 | 4,075 | 42,900 |
| 2025/11/17 | 4,045 | 4,110 | 4,045 | 4,105 | 52,300 |
| 2025/11/14 | 4,035 | 4,100 | 4,020 | 4,085 | 63,700 |
| 2025/11/13 | 4,050 | 4,055 | 3,935 | 4,020 | 100,600 |
| 2025/11/12 | 4,135 | 4,175 | 4,100 | 4,120 | 63,600 |
| 2025/11/11 | 4,120 | 4,140 | 4,070 | 4,130 | 37,100 |
| 2025/11/10 | 4,145 | 4,145 | 4,100 | 4,120 | 28,700 |
| 2025/11/07 | 4,070 | 4,100 | 4,060 | 4,100 | 33,500 |
| 2025/11/06 | 4,065 | 4,080 | 4,035 | 4,065 | 57,000 |
| 2025/11/05 | 4,045 | 4,055 | 4,005 | 4,040 | 52,500 |
| 2025/11/04 | 4,015 | 4,050 | 3,990 | 4,040 | 58,600 |
| 2025/10/31 | 4,050 | 4,050 | 3,975 | 4,035 | 115,000 |
| 2025/10/30 | 3,985 | 4,020 | 3,975 | 4,005 | 71,200 |
| 2025/10/29 | 4,070 | 4,075 | 3,950 | 3,980 | 91,400 |
| 2025/10/28 | 4,135 | 4,145 | 4,075 | 4,080 | 88,700 |
| 2025/10/27 | 4,130 | 4,150 | 4,105 | 4,135 | 35,500 |
| 2025/10/24 | 4,155 | 4,170 | 4,105 | 4,110 | 32,900 |
| 2025/10/23 | 4,105 | 4,180 | 4,105 | 4,155 | 51,600 |
| 2025/10/22 | 4,130 | 4,160 | 4,110 | 4,125 | 74,600 |
| 2025/10/21 | 4,125 | 4,170 | 4,125 | 4,130 | 55,500 |
| 2025/10/20 | 4,120 | 4,135 | 4,095 | 4,105 | 26,900 |
| 2025/10/17 | 4,130 | 4,130 | 4,065 | 4,090 | 36,800 |
| 2025/10/16 | 4,175 | 4,175 | 4,120 | 4,135 | 36,800 |
| 2025/10/15 | 4,190 | 4,190 | 4,130 | 4,140 | 34,300 |
| 2025/10/14 | 4,145 | 4,200 | 4,110 | 4,135 | 56,400 |
| 2025/10/10 | 4,195 | 4,235 | 4,185 | 4,205 | 46,300 |
| 2025/10/09 | 4,210 | 4,275 | 4,210 | 4,245 | 47,600 |
| 2025/10/08 | 4,270 | 4,295 | 4,235 | 4,240 | 56,400 |
| 2025/10/07 | 4,195 | 4,240 | 4,185 | 4,235 | 53,000 |
| 2025/10/06 | 4,200 | 4,200 | 4,150 | 4,185 | 60,100 |
| 2025/10/03 | 4,090 | 4,125 | 4,090 | 4,095 | 34,300 |
| 2025/10/02 | 4,100 | 4,110 | 4,070 | 4,090 | 55,300 |
| 2025/10/01 | 4,190 | 4,200 | 4,110 | 4,110 | 103,900 |
| 2025/09/30 | 4,210 | 4,245 | 4,185 | 4,230 | 69,400 |
| 2025/09/29 | 4,295 | 4,300 | 4,200 | 4,200 | 85,600 |
| 2025/09/26 | 4,310 | 4,355 | 4,305 | 4,345 | 68,800 |
| 2025/09/25 | 4,295 | 4,310 | 4,285 | 4,300 | 45,500 |
| 2025/09/24 | 4,325 | 4,325 | 4,275 | 4,295 | 53,600 |
| 2025/09/22 | 4,305 | 4,335 | 4,305 | 4,325 | 36,700 |
| 2025/09/19 | 4,285 | 4,320 | 4,275 | 4,305 | 131,900 |
| 2025/09/18 | 4,275 | 4,295 | 4,265 | 4,285 | 64,100 |
| 2025/09/17 | 4,300 | 4,300 | 4,240 | 4,260 | 64,200 |
| 2025/09/16 | 4,350 | 4,385 | 4,285 | 4,325 | 74,800 |
| 2025/09/12 | 4,390 | 4,390 | 4,350 | 4,350 | 78,600 |
| 2025/09/11 | 4,300 | 4,360 | 4,300 | 4,345 | 57,700 |
| 2025/09/10 | 4,290 | 4,320 | 4,275 | 4,290 | 60,500 |
| 2025/09/09 | 4,375 | 4,375 | 4,275 | 4,285 | 98,000 |
| 2025/09/08 | 4,330 | 4,385 | 4,310 | 4,375 | 111,800 |
| 2025/09/05 | 4,325 | 4,350 | 4,305 | 4,325 | 47,200 |
| 2025/09/04 | 4,385 | 4,385 | 4,315 | 4,340 | 57,000 |
| 2025/09/03 | 4,350 | 4,385 | 4,345 | 4,385 | 73,800 |
| 2025/09/02 | 4,370 | 4,390 | 4,340 | 4,340 | 42,200 |
| 2025/09/01 | 4,390 | 4,420 | 4,360 | 4,385 | 75,900 |
| 2025/08/29 | 4,400 | 4,425 | 4,370 | 4,420 | 46,900 |
| 2025/08/28 | 4,385 | 4,435 | 4,385 | 4,415 | 38,200 |
| 2025/08/27 | 4,415 | 4,430 | 4,380 | 4,420 | 41,800 |
| 2025/08/26 | 4,480 | 4,505 | 4,415 | 4,415 | 106,000 |
| 2025/08/25 | 4,515 | 4,545 | 4,460 | 4,480 | 105,400 |
| 2025/08/22 | 4,525 | 4,540 | 4,475 | 4,515 | 61,000 |
| 2025/08/21 | 4,510 | 4,550 | 4,500 | 4,550 | 33,900 |
| 2025/08/20 | 4,485 | 4,510 | 4,465 | 4,510 | 32,800 |
| 2025/08/19 | 4,460 | 4,520 | 4,445 | 4,515 | 70,100 |
| 2025/08/18 | 4,465 | 4,515 | 4,450 | 4,475 | 73,400 |
| 2025/08/15 | 4,505 | 4,520 | 4,470 | 4,480 | 54,900 |
| 2025/08/14 | 4,550 | 4,575 | 4,495 | 4,530 | 82,200 |
| 2025/08/13 | 4,595 | 4,635 | 4,540 | 4,595 | 65,000 |
| 2025/08/12 | 4,560 | 4,620 | 4,480 | 4,595 | 117,500 |
| 2025/08/08 | 4,505 | 4,565 | 4,470 | 4,560 | 116,500 |
| 2025/08/07 | 4,535 | 4,565 | 4,505 | 4,515 | 73,100 |
| 2025/08/06 | 4,500 | 4,565 | 4,500 | 4,535 | 93,300 |
| 2025/08/05 | 4,555 | 4,575 | 4,515 | 4,520 | 56,700 |
| 2025/08/04 | 4,520 | 4,575 | 4,515 | 4,545 | 36,500 |
| 2025/08/01 | 4,540 | 4,620 | 4,540 | 4,590 | 70,900 |
| 2025/07/31 | 4,525 | 4,560 | 4,495 | 4,540 | 48,100 |
| 2025/07/30 | 4,515 | 4,530 | 4,470 | 4,495 | 49,600 |
| 2025/07/29 | 4,450 | 4,525 | 4,425 | 4,515 | 50,200 |
| 2025/07/28 | 4,575 | 4,580 | 4,475 | 4,490 | 50,900 |
| 2025/07/25 | 4,550 | 4,580 | 4,545 | 4,560 | 28,400 |
| 2025/07/24 | 4,460 | 4,525 | 4,460 | 4,520 | 46,200 |
| 2025/07/23 | 4,445 | 4,495 | 4,420 | 4,460 | 86,500 |
| 2025/07/22 | 4,435 | 4,460 | 4,435 | 4,445 | 39,300 |
| 2025/07/18 | 4,485 | 4,510 | 4,440 | 4,440 | 33,400 |
| 2025/07/17 | 4,450 | 4,490 | 4,450 | 4,485 | 33,800 |
| 2025/07/16 | 4,500 | 4,500 | 4,450 | 4,460 | 56,100 |
| 2025/07/15 | 4,440 | 4,485 | 4,435 | 4,450 | 59,900 |
| 2025/07/14 | 4,370 | 4,425 | 4,365 | 4,405 | 39,500 |
| 2025/07/11 | 4,390 | 4,435 | 4,380 | 4,405 | 74,500 |
| 2025/07/10 | 4,295 | 4,355 | 4,295 | 4,335 | 79,900 |
| 2025/07/09 | 4,360 | 4,360 | 4,300 | 4,310 | 53,600 |
| 2025/07/08 | 4,280 | 4,340 | 4,280 | 4,335 | 68,500 |
| 2025/07/07 | 4,240 | 4,275 | 4,240 | 4,275 | 42,300 |
| 2025/07/04 | 4,265 | 4,265 | 4,230 | 4,235 | 24,500 |
| 2025/07/03 | 4,195 | 4,225 | 4,190 | 4,220 | 37,200 |
| 2025/07/02 | 4,215 | 4,280 | 4,205 | 4,210 | 51,400 |
| 2025/07/01 | 4,200 | 4,215 | 4,195 | 4,210 | 72,900 |
| 2025/06/30 | 4,210 | 4,240 | 4,190 | 4,220 | 66,800 |
| 2025/06/27 | 4,180 | 4,205 | 4,175 | 4,200 | 48,400 |
| 2025/06/26 | 4,190 | 4,200 | 4,165 | 4,175 | 42,300 |
| 2025/06/25 | 4,145 | 4,180 | 4,135 | 4,155 | 65,300 |
| 2025/06/24 | 4,220 | 4,220 | 4,165 | 4,190 | 35,700 |
| 2025/06/23 | 4,185 | 4,185 | 4,120 | 4,165 | 67,700 |
| 2025/06/20 | 4,205 | 4,235 | 4,165 | 4,175 | 334,900 |
| 2025/06/19 | 4,235 | 4,250 | 4,200 | 4,235 | 34,100 |
| 2025/06/18 | 4,210 | 4,245 | 4,210 | 4,235 | 42,400 |
| 2025/06/17 | 4,270 | 4,300 | 4,225 | 4,225 | 38,900 |
| 2025/06/16 | 4,260 | 4,275 | 4,230 | 4,270 | 37,200 |
| 2025/06/13 | 4,235 | 4,255 | 4,205 | 4,225 | 53,300 |
| 2025/06/12 | 4,260 | 4,275 | 4,240 | 4,260 | 41,600 |
| 2025/06/11 | 4,230 | 4,260 | 4,215 | 4,260 | 40,500 |
| 2025/06/10 | 4,275 | 4,290 | 4,225 | 4,230 | 64,700 |
| 2025/06/09 | 4,320 | 4,340 | 4,260 | 4,275 | 55,100 |
| 2025/06/06 | 4,310 | 4,350 | 4,305 | 4,310 | 59,200 |
| 2025/06/05 | 4,170 | 4,320 | 4,145 | 4,300 | 77,800 |
| 2025/06/04 | 4,215 | 4,240 | 4,180 | 4,220 | 34,300 |
| 2025/06/03 | 4,230 | 4,240 | 4,195 | 4,215 | 29,400 |
| 2025/06/02 | 4,230 | 4,250 | 4,215 | 4,215 | 58,200 |
| 2025/05/30 | 4,215 | 4,275 | 4,180 | 4,250 | 98,200 |
| 2025/05/29 | 4,245 | 4,275 | 4,200 | 4,240 | 69,200 |
| 2025/05/28 | 4,190 | 4,220 | 4,140 | 4,180 | 84,300 |
| 2025/05/27 | 4,170 | 4,185 | 4,140 | 4,170 | 39,000 |
| 2025/05/26 | 4,120 | 4,200 | 4,120 | 4,170 | 77,200 |
| 2025/05/23 | 4,100 | 4,105 | 4,055 | 4,080 | 56,600 |
| 2025/05/22 | 4,045 | 4,085 | 4,035 | 4,050 | 39,300 |
| 2025/05/21 | 4,065 | 4,100 | 4,045 | 4,050 | 71,100 |
| 2025/05/20 | 4,050 | 4,080 | 4,005 | 4,015 | 59,400 |
| 2025/05/19 | 3,985 | 4,075 | 3,985 | 4,050 | 64,900 |
| 2025/05/16 | 3,985 | 4,000 | 3,950 | 3,980 | 52,700 |
| 2025/05/15 | 3,995 | 4,035 | 3,915 | 3,985 | 119,700 |
| 2025/05/14 | 4,115 | 4,155 | 4,045 | 4,135 | 91,000 |
| 2025/05/13 | 4,085 | 4,115 | 4,035 | 4,065 | 67,000 |
| 2025/05/12 | 4,080 | 4,090 | 4,045 | 4,085 | 46,700 |
| 2025/05/09 | 4,060 | 4,105 | 4,040 | 4,080 | 83,500 |
| 2025/05/08 | 4,030 | 4,045 | 3,995 | 4,040 | 55,400 |
| 2025/05/07 | 4,000 | 4,040 | 3,960 | 4,010 | 43,600 |
| 2025/05/02 | 4,030 | 4,030 | 3,975 | 4,000 | 56,300 |
| 2025/05/01 | 4,035 | 4,055 | 4,020 | 4,030 | 95,400 |
| 2025/04/30 | 3,990 | 4,045 | 3,955 | 4,020 | 109,900 |
| 2025/04/28 | 3,900 | 3,970 | 3,895 | 3,970 | 443,300 |
| 2025/04/25 | 3,965 | 3,970 | 3,915 | 3,930 | 69,600 |