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

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
2004/12/30 1,600 1,624 1,599 1,615 17,000
2004/12/29 1,578 1,589 1,571 1,587 14,900
2004/12/28 1,552 1,578 1,552 1,565 16,100
2004/12/27 1,551 1,570 1,551 1,552 19,100
2004/12/24 1,557 1,578 1,557 1,565 27,300
2004/12/22 1,544 1,555 1,544 1,553 18,700
2004/12/21 1,520 1,550 1,520 1,536 24,900
2004/12/20 1,530 1,530 1,517 1,519 21,700
2004/12/17 1,528 1,546 1,510 1,531 13,900
2004/12/16 1,525 1,525 1,510 1,518 30,700
2004/12/15 1,517 1,530 1,515 1,524 26,800
2004/12/14 1,501 1,529 1,501 1,529 18,700
2004/12/13 1,503 1,520 1,481 1,501 15,600
2004/12/10 1,525 1,556 1,503 1,510 51,500
2004/12/09 1,550 1,565 1,525 1,541 18,200
2004/12/08 1,551 1,573 1,531 1,548 14,100
2004/12/07 1,565 1,577 1,556 1,558 12,700
2004/12/06 1,598 1,600 1,565 1,568 11,400
2004/12/03 1,570 1,584 1,570 1,574 8,900
2004/12/02 1,587 1,588 1,569 1,580 11,700
2004/12/01 1,597 1,597 1,562 1,564 23,600
2004/11/30 1,617 1,622 1,583 1,612 15,100
2004/11/29 1,614 1,639 1,613 1,615 11,700
2004/11/26 1,592 1,628 1,592 1,613 11,900
2004/11/25 1,566 1,612 1,566 1,607 16,000
2004/11/24 1,601 1,627 1,597 1,609 11,300
2004/11/22 1,617 1,665 1,555 1,601 9,800
2004/11/19 1,643 1,663 1,630 1,647 13,800
2004/11/18 1,658 1,660 1,633 1,635 11,900
2004/11/17 1,660 1,672 1,622 1,632 17,500
2004/11/16 1,671 1,695 1,650 1,660 12,800
2004/11/15 1,620 1,675 1,620 1,670 21,900
2004/11/12 1,572 1,628 1,572 1,620 29,100
2004/11/11 1,630 1,642 1,561 1,561 15,600
2004/11/10 1,602 1,666 1,602 1,630 9,800
2004/11/09 1,638 1,650 1,611 1,624 9,100
2004/11/08 1,667 1,668 1,602 1,638 29,200
2004/11/05 1,614 1,688 1,614 1,620 19,200
2004/11/04 1,588 1,630 1,569 1,584 14,900
2004/11/02 1,577 1,599 1,565 1,586 9,800
2004/11/01 1,569 1,608 1,558 1,600 25,400
2004/10/29 1,543 1,573 1,542 1,561 18,000
2004/10/28 1,557 1,574 1,534 1,553 15,400
2004/10/27 1,561 1,569 1,551 1,557 13,800
2004/10/26 1,557 1,557 1,523 1,548 13,700
2004/10/25 1,550 1,559 1,523 1,557 17,900
2004/10/22 1,536 1,565 1,535 1,562 17,300
2004/10/21 1,618 1,618 1,539 1,563 29,700
2004/10/20 1,603 1,614 1,585 1,590 29,100
2004/10/19 1,636 1,636 1,617 1,617 13,700
2004/10/18 1,634 1,634 1,580 1,610 26,000
2004/10/15 1,630 1,632 1,610 1,611 15,400
2004/10/14 1,650 1,650 1,613 1,634 16,800
2004/10/13 1,650 1,679 1,646 1,651 16,800
2004/10/12 1,679 1,715 1,652 1,656 24,700
2004/10/08 1,694 1,709 1,678 1,685 30,600
2004/10/07 1,730 1,730 1,694 1,713 20,900
2004/10/06 1,715 1,738 1,711 1,728 13,900
2004/10/05 1,732 1,744 1,723 1,742 15,300
2004/10/04 1,715 1,735 1,690 1,733 24,200
2004/10/01 1,689 1,720 1,682 1,714 34,800
2004/09/30 1,649 1,699 1,649 1,681 25,700
2004/09/29 1,667 1,669 1,653 1,662 19,200
2004/09/28 1,669 1,676 1,655 1,667 15,100
2004/09/27 1,668 1,668 1,643 1,665 23,700
2004/09/24 1,693 1,698 1,676 1,682 17,000
2004/09/22 1,698 1,698 1,670 1,685 27,300
2004/09/21 1,700 1,701 1,682 1,682 15,700
2004/09/17 1,713 1,713 1,691 1,701 30,000
2004/09/16 1,722 1,730 1,700 1,700 23,600
2004/09/15 1,730 1,734 1,716 1,716 14,700
2004/09/14 1,750 1,750 1,727 1,738 11,500
2004/09/13 1,721 1,750 1,721 1,750 7,300
2004/09/10 1,717 1,733 1,712 1,719 52,600
2004/09/09 1,722 1,755 1,720 1,720 13,500
2004/09/08 1,743 1,766 1,733 1,736 12,500
2004/09/07 1,747 1,766 1,741 1,743 10,700
2004/09/06 1,783 1,784 1,749 1,771 13,600
2004/09/03 1,766 1,788 1,730 1,783 18,800
2004/09/02 1,759 1,795 1,720 1,795 41,100
2004/09/01 1,769 1,807 1,769 1,774 15,300
2004/08/31 1,768 1,776 1,760 1,768 12,800
2004/08/30 1,788 1,788 1,761 1,767 9,300
2004/08/27 1,777 1,778 1,753 1,764 4,700
2004/08/26 1,741 1,757 1,740 1,756 12,900
2004/08/25 1,740 1,743 1,720 1,740 11,800
2004/08/24 1,735 1,735 1,730 1,731 8,000
2004/08/23 1,731 1,745 1,731 1,740 5,700
2004/08/20 1,736 1,748 1,727 1,740 5,000
2004/08/19 1,745 1,745 1,726 1,740 19,700
2004/08/18 1,771 1,800 1,721 1,745 14,400
2004/08/17 1,769 1,812 1,740 1,759 18,300
2004/08/16 1,782 1,800 1,710 1,768 17,700
2004/08/13 1,800 1,802 1,785 1,795 14,600
2004/08/12 1,822 1,840 1,813 1,813 7,900
2004/08/11 1,845 1,845 1,802 1,840 21,600
2004/08/10 1,838 1,860 1,826 1,844 28,300
2004/08/09 1,800 1,872 1,800 1,839 30,600
2004/08/06 1,781 1,820 1,781 1,812 16,100
2004/08/05 1,808 1,828 1,795 1,802 13,900
2004/08/04 1,807 1,807 1,782 1,799 15,600
2004/08/03 1,793 1,811 1,792 1,811 8,700
2004/08/02 1,819 1,819 1,800 1,808 14,300
2004/07/30 1,829 1,830 1,812 1,823 17,900
2004/07/29 1,790 1,811 1,786 1,811 8,200
2004/07/28 1,800 1,819 1,792 1,792 11,100
2004/07/27 1,825 1,830 1,791 1,791 16,800
2004/07/26 1,826 1,843 1,825 1,841 30,500
2004/07/23 1,843 1,850 1,811 1,835 39,700
2004/07/22 1,840 1,860 1,840 1,843 16,500
2004/07/21 1,850 1,880 1,845 1,862 17,000
2004/07/20 1,860 1,879 1,836 1,851 35,900
2004/07/16 1,839 1,890 1,800 1,874 55,700
2004/07/15 1,804 1,818 1,801 1,809 19,600
2004/07/14 1,830 1,835 1,805 1,805 59,100
2004/07/13 1,850 1,850 1,821 1,824 11,700
2004/07/12 1,849 1,849 1,820 1,826 10,800
2004/07/09 1,800 1,805 1,790 1,800 31,400
2004/07/08 1,797 1,799 1,782 1,782 18,400
2004/07/07 1,798 1,805 1,786 1,797 29,200
2004/07/06 1,825 1,826 1,802 1,803 23,400
2004/07/05 1,834 1,840 1,821 1,823 30,800
2004/07/02 1,840 1,850 1,832 1,833 40,400
2004/07/01 1,848 1,860 1,845 1,845 39,600
2004/06/30 1,850 1,859 1,844 1,848 37,300
2004/06/29 1,860 1,863 1,851 1,851 25,600
2004/06/28 1,878 1,880 1,863 1,866 28,300
2004/06/25 1,851 1,860 1,834 1,845 32,700
2004/06/24 1,871 1,884 1,857 1,863 20,100
2004/06/23 1,895 1,895 1,868 1,868 17,400
2004/06/22 1,863 1,889 1,863 1,877 17,500
2004/06/21 1,860 1,898 1,860 1,863 33,700
2004/06/18 1,840 1,855 1,801 1,854 38,600
2004/06/17 1,856 1,856 1,835 1,844 13,300
2004/06/16 1,854 1,857 1,828 1,855 33,900
2004/06/15 1,880 1,880 1,839 1,853 16,700
2004/06/14 1,881 1,890 1,865 1,865 15,300
2004/06/11 1,875 1,904 1,870 1,880 79,600
2004/06/10 1,866 1,909 1,864 1,904 20,500
2004/06/09 1,900 1,918 1,871 1,896 29,400
2004/06/08 1,899 1,900 1,880 1,888 21,000
2004/06/07 1,865 1,900 1,865 1,892 22,600
2004/06/04 1,846 1,880 1,834 1,856 28,900
2004/06/03 1,853 1,887 1,837 1,838 45,300
2004/06/02 1,900 1,900 1,872 1,873 31,400
2004/06/01 1,851 1,900 1,851 1,897 63,700
2004/05/31 1,900 1,905 1,853 1,876 64,500
2004/05/28 1,895 1,920 1,870 1,900 44,100
2004/05/27 1,876 1,876 1,848 1,865 14,200
2004/05/26 1,853 1,885 1,845 1,860 35,100
2004/05/25 1,870 1,890 1,840 1,853 57,100
2004/05/24 1,894 1,900 1,878 1,879 30,400
2004/05/21 1,892 1,926 1,846 1,880 42,500
2004/05/20 1,922 1,935 1,872 1,892 51,400
2004/05/19 1,971 1,971 1,879 1,922 55,500
2004/05/18 1,922 1,961 1,922 1,943 38,400
2004/05/17 1,948 1,948 1,915 1,917 31,700
2004/05/14 1,935 1,968 1,890 1,948 31,200
2004/05/13 1,944 1,998 1,877 1,935 38,600
2004/05/12 1,890 1,950 1,867 1,917 36,700
2004/05/11 1,795 1,886 1,790 1,840 25,100
2004/05/10 1,950 1,950 1,883 1,886 35,200
2004/05/07 1,980 1,980 1,920 1,950 33,400
2004/05/06 2,025 2,030 1,926 1,966 50,100
2004/04/30 1,993 2,015 1,955 1,995 45,100
2004/04/28 2,000 2,035 1,980 2,005 59,100
2004/04/27 1,960 2,010 1,956 2,005 25,600
2004/04/26 1,991 1,991 1,950 1,952 55,100
2004/04/23 1,999 2,010 1,960 2,005 70,300
2004/04/22 1,990 2,010 1,919 1,929 74,200
2004/04/21 1,890 1,990 1,877 1,990 143,300
2004/04/20 1,860 1,890 1,840 1,879 40,000
2004/04/19 1,870 1,870 1,825 1,854 36,100
2004/04/16 1,819 1,851 1,819 1,850 34,200
2004/04/15 1,827 1,830 1,783 1,804 37,400
2004/04/14 1,837 1,850 1,824 1,834 18,300
2004/04/13 1,808 1,839 1,808 1,839 23,200
2004/04/12 1,860 1,860 1,776 1,809 20,600
2004/04/09 1,770 1,806 1,700 1,806 47,200
2004/04/08 1,812 1,835 1,780 1,800 32,300
2004/04/07 1,770 1,875 1,754 1,842 74,300
2004/04/06 1,762 1,770 1,740 1,754 32,900
2004/04/05 1,730 1,780 1,721 1,760 48,800
2004/04/02 1,715 1,720 1,591 1,715 24,800
2004/04/01 1,732 1,732 1,681 1,711 21,400
2004/03/31 1,712 1,717 1,681 1,715 18,500
2004/03/30 1,697 1,719 1,697 1,718 28,600
2004/03/29 1,729 1,729 1,695 1,727 16,300
2004/03/26 1,690 1,750 1,690 1,732 51,500
2004/03/25 1,645 1,699 1,643 1,699 19,500
2004/03/24 1,647 1,677 1,640 1,643 25,700
2004/03/23 1,640 1,680 1,640 1,647 18,600
2004/03/22 1,650 1,658 1,645 1,645 22,100
2004/03/19 1,650 1,675 1,650 1,653 21,000
2004/03/18 1,700 1,700 1,659 1,659 19,700
2004/03/17 1,650 1,699 1,650 1,699 24,700
2004/03/16 1,640 1,667 1,640 1,660 28,400
2004/03/15 1,631 1,645 1,625 1,633 53,000
2004/03/12 1,650 1,660 1,635 1,645 82,600
2004/03/11 1,641 1,656 1,637 1,655 40,300
2004/03/10 1,601 1,670 1,601 1,650 51,200
2004/03/09 1,560 1,615 1,560 1,600 48,100
2004/03/08 1,535 1,560 1,535 1,550 24,100
2004/03/05 1,536 1,560 1,526 1,551 28,100
2004/03/04 1,482 1,544 1,482 1,536 35,600
2004/03/03 1,494 1,497 1,480 1,481 17,600
2004/03/02 1,486 1,493 1,479 1,485 13,800
2004/03/01 1,486 1,495 1,472 1,487 27,200
2004/02/27 1,470 1,485 1,468 1,485 19,700
2004/02/26 1,458 1,465 1,442 1,465 12,700
2004/02/25 1,435 1,455 1,428 1,444 19,500
2004/02/24 1,429 1,429 1,413 1,415 16,600
2004/02/23 1,410 1,428 1,410 1,427 13,700
2004/02/20 1,420 1,428 1,412 1,417 9,100
2004/02/19 1,430 1,430 1,418 1,423 8,800
2004/02/18 1,430 1,435 1,418 1,430 22,300
2004/02/17 1,418 1,426 1,405 1,416 8,300
2004/02/16 1,426 1,426 1,410 1,420 6,700
2004/02/13 1,391 1,429 1,391 1,401 21,100
2004/02/12 1,389 1,410 1,389 1,391 13,400
2004/02/10 1,410 1,419 1,389 1,389 12,100
2004/02/09 1,400 1,420 1,400 1,400 10,600
2004/02/06 1,409 1,409 1,397 1,401 9,200
2004/02/05 1,401 1,404 1,396 1,397 24,100
2004/02/04 1,420 1,423 1,394 1,394 20,100
2004/02/03 1,439 1,440 1,420 1,423 19,500
2004/02/02 1,430 1,440 1,420 1,431 26,900
2004/01/30 1,430 1,430 1,407 1,412 15,800
2004/01/29 1,425 1,425 1,404 1,404 34,000
2004/01/28 1,425 1,439 1,425 1,430 26,900
2004/01/27 1,457 1,458 1,425 1,425 25,500
2004/01/26 1,458 1,473 1,456 1,459 8,300
2004/01/23 1,453 1,479 1,450 1,455 17,800
2004/01/22 1,465 1,480 1,455 1,460 27,400
2004/01/21 1,472 1,483 1,461 1,461 22,400
2004/01/20 1,492 1,504 1,471 1,481 20,400
2004/01/19 1,500 1,512 1,491 1,492 10,700
2004/01/16 1,495 1,514 1,491 1,491 12,800
2004/01/15 1,505 1,510 1,495 1,495 14,400
2004/01/14 1,502 1,510 1,501 1,505 10,700
2004/01/13 1,508 1,520 1,499 1,500 12,300
2004/01/09 1,500 1,518 1,500 1,509 18,700
2004/01/08 1,524 1,524 1,500 1,508 15,500
2004/01/07 1,520 1,525 1,502 1,505 12,200
2004/01/06 1,530 1,530 1,492 1,505 25,000
2004/01/05 1,530 1,530 1,499 1,505 39,500

このページの先頭へ