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
2005/12/30 2,475 2,480 2,430 2,450 44,600
2005/12/29 2,570 2,580 2,470 2,495 99,100
2005/12/28 2,470 2,585 2,455 2,540 90,700
2005/12/27 2,515 2,545 2,480 2,490 81,000
2005/12/26 2,440 2,540 2,420 2,515 71,100
2005/12/22 2,390 2,420 2,370 2,400 35,800
2005/12/21 2,380 2,430 2,380 2,415 31,000
2005/12/20 2,345 2,420 2,330 2,385 64,200
2005/12/19 2,325 2,345 2,320 2,340 21,100
2005/12/16 2,370 2,375 2,325 2,345 52,600
2005/12/15 2,325 2,420 2,320 2,350 75,000
2005/12/14 2,390 2,415 2,325 2,325 102,200
2005/12/13 2,325 2,380 2,315 2,360 67,500
2005/12/12 2,340 2,345 2,305 2,325 34,000
2005/12/09 2,280 2,340 2,280 2,315 71,000
2005/12/08 2,345 2,345 2,305 2,315 24,800
2005/12/07 2,300 2,350 2,300 2,350 37,300
2005/12/06 2,350 2,350 2,300 2,300 36,500
2005/12/05 2,335 2,350 2,330 2,350 40,700
2005/12/02 2,350 2,350 2,330 2,350 22,700
2005/12/01 2,310 2,350 2,270 2,350 59,700
2005/11/30 2,325 2,340 2,285 2,285 53,600
2005/11/29 2,325 2,350 2,325 2,345 41,400
2005/11/28 2,300 2,345 2,280 2,320 42,800
2005/11/25 2,315 2,325 2,285 2,300 22,900
2005/11/24 2,345 2,345 2,310 2,310 28,400
2005/11/22 2,270 2,345 2,255 2,335 39,100
2005/11/21 2,345 2,345 2,275 2,275 40,900
2005/11/18 2,370 2,375 2,330 2,345 33,400
2005/11/17 2,290 2,355 2,290 2,320 52,500
2005/11/16 2,200 2,280 2,170 2,275 38,700
2005/11/15 2,240 2,255 2,205 2,215 35,200
2005/11/14 2,280 2,280 2,235 2,240 26,100
2005/11/11 2,265 2,305 2,260 2,270 37,300
2005/11/10 2,230 2,275 2,200 2,265 32,600
2005/11/09 2,235 2,245 2,200 2,215 30,400
2005/11/08 2,305 2,310 2,230 2,230 52,600
2005/11/07 2,300 2,335 2,285 2,300 30,900
2005/11/04 2,380 2,395 2,340 2,340 39,700
2005/11/02 2,400 2,435 2,375 2,420 49,000
2005/11/01 2,400 2,490 2,385 2,480 60,900
2005/10/31 2,290 2,395 2,255 2,365 70,500
2005/10/28 2,195 2,290 2,185 2,275 71,600
2005/10/27 2,165 2,195 2,155 2,185 34,900
2005/10/26 2,135 2,180 2,125 2,160 38,800
2005/10/25 2,065 2,140 2,065 2,135 31,000
2005/10/24 2,090 2,120 2,050 2,060 21,300
2005/10/21 2,070 2,135 2,050 2,085 35,700
2005/10/20 2,150 2,170 2,090 2,095 31,800
2005/10/19 2,120 2,175 2,080 2,135 53,800
2005/10/18 2,185 2,190 2,115 2,115 30,500
2005/10/17 2,070 2,235 2,040 2,185 108,300
2005/10/14 2,050 2,065 2,030 2,055 25,800
2005/10/13 2,050 2,075 2,045 2,070 14,100
2005/10/12 2,085 2,095 2,070 2,090 41,400
2005/10/11 2,035 2,095 2,005 2,095 56,400
2005/10/07 1,985 2,040 1,980 2,010 33,600
2005/10/06 2,010 2,030 1,982 1,982 37,200
2005/10/05 2,040 2,050 2,015 2,015 31,300
2005/10/04 1,999 2,050 1,993 2,050 52,300
2005/10/03 2,025 2,035 1,990 2,015 38,100
2005/09/30 2,060 2,065 2,005 2,005 28,400
2005/09/29 2,055 2,070 2,030 2,065 25,300
2005/09/28 2,035 2,070 2,030 2,065 19,800
2005/09/27 2,070 2,085 2,020 2,035 28,700
2005/09/26 2,015 2,095 2,015 2,090 60,800
2005/09/22 2,015 2,015 1,985 1,998 15,800
2005/09/21 1,991 2,015 1,976 2,000 38,800
2005/09/20 1,974 1,995 1,965 1,982 36,000
2005/09/16 1,978 1,996 1,955 1,969 65,900
2005/09/15 1,967 1,998 1,967 1,976 46,400
2005/09/14 1,971 2,000 1,966 1,976 78,500
2005/09/13 1,981 2,015 1,976 2,000 22,400
2005/09/12 2,000 2,015 1,973 1,981 23,600
2005/09/09 1,982 2,000 1,949 1,999 80,500
2005/09/08 1,982 1,988 1,973 1,979 13,900
2005/09/07 1,990 1,995 1,970 1,981 30,700
2005/09/06 1,994 1,995 1,971 1,984 23,900
2005/09/05 1,945 2,020 1,941 1,990 40,300
2005/09/02 1,950 1,960 1,922 1,950 21,800
2005/09/01 1,937 1,955 1,935 1,943 43,700
2005/08/31 1,921 1,934 1,916 1,917 11,400
2005/08/30 1,928 1,937 1,925 1,925 9,300
2005/08/29 1,933 1,940 1,903 1,933 24,300
2005/08/26 1,935 1,935 1,917 1,932 15,000
2005/08/25 1,931 1,945 1,929 1,940 13,300
2005/08/24 1,952 1,965 1,941 1,945 14,000
2005/08/23 1,964 1,966 1,949 1,952 9,900
2005/08/22 1,917 1,969 1,912 1,967 32,300
2005/08/19 1,953 1,960 1,921 1,937 15,800
2005/08/18 1,975 1,975 1,941 1,967 13,100
2005/08/17 1,961 1,973 1,951 1,956 24,700
2005/08/16 1,955 1,969 1,942 1,965 28,700
2005/08/15 1,950 1,960 1,915 1,951 21,900
2005/08/12 1,941 1,954 1,930 1,950 42,900
2005/08/11 1,950 1,979 1,932 1,936 32,300
2005/08/10 1,910 1,949 1,900 1,939 18,900
2005/08/09 1,877 1,908 1,870 1,889 13,900
2005/08/08 1,816 1,900 1,790 1,882 28,400
2005/08/05 1,865 1,873 1,840 1,840 15,300
2005/08/04 1,862 1,878 1,862 1,876 18,400
2005/08/03 1,890 1,895 1,883 1,884 15,900
2005/08/02 1,915 1,915 1,895 1,901 19,200
2005/08/01 1,930 1,944 1,916 1,919 24,100
2005/07/29 1,938 1,945 1,927 1,929 19,100
2005/07/28 1,945 1,950 1,922 1,937 22,700
2005/07/27 1,912 1,944 1,912 1,944 21,900
2005/07/26 1,935 1,935 1,921 1,921 9,800
2005/07/25 1,931 1,958 1,931 1,940 17,400
2005/07/22 1,905 1,947 1,905 1,931 35,300
2005/07/21 1,937 1,949 1,931 1,931 13,100
2005/07/20 1,947 1,959 1,927 1,942 19,400
2005/07/19 1,978 1,978 1,942 1,947 23,500
2005/07/15 1,943 1,980 1,932 1,960 62,900
2005/07/14 1,939 1,946 1,932 1,932 20,000
2005/07/13 1,931 1,943 1,921 1,943 26,600
2005/07/12 1,920 1,934 1,912 1,929 31,200
2005/07/11 1,930 1,930 1,905 1,925 31,600
2005/07/08 1,889 1,931 1,884 1,918 46,000
2005/07/07 1,904 1,904 1,878 1,894 19,800
2005/07/06 1,891 1,910 1,871 1,905 26,200
2005/07/05 1,899 1,903 1,872 1,885 26,700
2005/07/04 1,900 1,908 1,886 1,902 47,400
2005/07/01 1,871 1,885 1,863 1,874 52,800
2005/06/30 1,842 1,880 1,841 1,870 29,900
2005/06/29 1,847 1,859 1,826 1,852 34,600
2005/06/28 1,843 1,850 1,827 1,840 24,000
2005/06/27 1,840 1,840 1,820 1,826 16,500
2005/06/24 1,834 1,838 1,819 1,838 13,000
2005/06/23 1,842 1,842 1,822 1,839 16,600
2005/06/22 1,839 1,842 1,809 1,841 19,900
2005/06/21 1,851 1,855 1,801 1,835 29,300
2005/06/20 1,831 1,846 1,830 1,846 36,500
2005/06/17 1,830 1,848 1,821 1,821 29,700
2005/06/16 1,820 1,830 1,810 1,818 19,200
2005/06/15 1,800 1,810 1,782 1,810 45,500
2005/06/14 1,791 1,810 1,783 1,802 31,200
2005/06/13 1,769 1,800 1,769 1,787 40,400
2005/06/10 1,798 1,810 1,763 1,768 93,100
2005/06/09 1,798 1,798 1,785 1,794 16,000
2005/06/08 1,780 1,799 1,777 1,786 17,900
2005/06/07 1,782 1,795 1,739 1,793 18,700
2005/06/06 1,780 1,808 1,778 1,807 54,500
2005/06/03 1,790 1,790 1,762 1,784 14,000
2005/06/02 1,792 1,793 1,722 1,783 25,300
2005/06/01 1,775 1,796 1,771 1,794 37,600
2005/05/31 1,754 1,778 1,749 1,778 21,000
2005/05/30 1,711 1,780 1,711 1,754 25,100
2005/05/27 1,718 1,743 1,705 1,707 10,600
2005/05/26 1,701 1,722 1,700 1,702 7,100
2005/05/25 1,719 1,724 1,700 1,700 10,500
2005/05/24 1,728 1,744 1,717 1,717 8,800
2005/05/23 1,713 1,750 1,713 1,727 8,800
2005/05/20 1,731 1,758 1,708 1,708 17,600
2005/05/19 1,739 1,743 1,720 1,729 8,900
2005/05/18 1,724 1,736 1,709 1,709 12,600
2005/05/17 1,755 1,755 1,701 1,703 14,600
2005/05/16 1,730 1,757 1,700 1,728 16,100
2005/05/13 1,750 1,779 1,740 1,740 21,400
2005/05/12 1,756 1,764 1,747 1,748 7,200
2005/05/11 1,735 1,768 1,726 1,756 16,600
2005/05/10 1,762 1,778 1,751 1,755 19,400
2005/05/09 1,760 1,780 1,757 1,780 6,700
2005/05/06 1,779 1,785 1,751 1,766 9,200
2005/05/02 1,785 1,785 1,750 1,765 17,700
2005/04/28 1,777 1,777 1,755 1,761 14,400
2005/04/27 1,735 1,774 1,735 1,771 17,300
2005/04/26 1,768 1,768 1,722 1,734 11,800
2005/04/25 1,732 1,759 1,732 1,740 11,500
2005/04/22 1,718 1,750 1,718 1,750 17,300
2005/04/21 1,730 1,730 1,703 1,711 33,200
2005/04/20 1,744 1,780 1,736 1,749 27,500
2005/04/19 1,735 1,749 1,720 1,735 22,900
2005/04/18 1,779 1,779 1,720 1,730 40,400
2005/04/15 1,779 1,794 1,761 1,780 22,100
2005/04/14 1,832 1,832 1,764 1,809 9,300
2005/04/13 1,841 1,861 1,818 1,818 42,500
2005/04/12 1,820 1,830 1,800 1,816 15,400
2005/04/11 1,802 1,820 1,800 1,804 11,400
2005/04/08 1,806 1,849 1,806 1,832 13,400
2005/04/07 1,818 1,828 1,818 1,819 11,200
2005/04/06 1,827 1,849 1,820 1,848 17,800
2005/04/05 1,792 1,833 1,782 1,829 47,200
2005/04/04 1,769 1,793 1,765 1,792 16,700
2005/04/01 1,798 1,799 1,770 1,799 17,300
2005/03/31 1,760 1,800 1,720 1,800 39,500
2005/03/30 1,721 1,760 1,721 1,760 15,000
2005/03/29 1,776 1,800 1,705 1,735 34,400
2005/03/28 1,796 1,818 1,784 1,799 20,100
2005/03/25 1,800 1,817 1,799 1,810 17,600
2005/03/24 1,810 1,811 1,800 1,802 13,700
2005/03/23 1,803 1,820 1,803 1,810 18,800
2005/03/22 1,826 1,828 1,803 1,803 22,100
2005/03/18 1,815 1,829 1,802 1,828 12,900
2005/03/17 1,820 1,831 1,788 1,808 27,000
2005/03/16 1,822 1,850 1,815 1,834 13,100
2005/03/15 1,839 1,848 1,829 1,843 10,500
2005/03/14 1,853 1,878 1,840 1,840 9,100
2005/03/11 1,870 1,875 1,852 1,852 48,700
2005/03/10 1,832 1,869 1,832 1,851 14,900
2005/03/09 1,821 1,875 1,821 1,830 11,500
2005/03/08 1,845 1,849 1,820 1,846 20,500
2005/03/07 1,879 1,879 1,861 1,874 11,600
2005/03/04 1,873 1,877 1,860 1,871 8,400
2005/03/03 1,838 1,872 1,831 1,872 28,500
2005/03/02 1,831 1,844 1,829 1,831 9,100
2005/03/01 1,843 1,844 1,825 1,844 13,600
2005/02/28 1,826 1,844 1,801 1,843 22,800
2005/02/25 1,790 1,838 1,780 1,816 57,600
2005/02/24 1,750 1,784 1,750 1,783 15,900
2005/02/23 1,740 1,762 1,733 1,752 15,900
2005/02/22 1,750 1,777 1,750 1,770 17,500
2005/02/21 1,762 1,769 1,753 1,757 8,000
2005/02/18 1,799 1,799 1,761 1,761 21,900
2005/02/17 1,754 1,782 1,740 1,763 26,000
2005/02/16 1,750 1,760 1,748 1,748 14,300
2005/02/15 1,775 1,778 1,757 1,767 6,500
2005/02/14 1,789 1,789 1,772 1,772 14,500
2005/02/10 1,731 1,753 1,729 1,753 23,000
2005/02/09 1,750 1,750 1,722 1,729 17,500
2005/02/08 1,766 1,766 1,742 1,742 23,600
2005/02/07 1,724 1,760 1,724 1,756 33,400
2005/02/04 1,725 1,725 1,716 1,723 18,000
2005/02/03 1,709 1,725 1,709 1,724 30,300
2005/02/02 1,691 1,703 1,677 1,699 17,800
2005/02/01 1,699 1,699 1,650 1,690 50,100
2005/01/31 1,680 1,695 1,621 1,691 32,200
2005/01/28 1,675 1,689 1,670 1,680 17,500
2005/01/27 1,666 1,690 1,650 1,690 21,600
2005/01/26 1,660 1,676 1,645 1,658 40,400
2005/01/25 1,661 1,665 1,651 1,663 41,600
2005/01/24 1,659 1,680 1,651 1,660 24,300
2005/01/21 1,635 1,677 1,635 1,661 30,900
2005/01/20 1,659 1,660 1,631 1,638 32,400
2005/01/19 1,692 1,695 1,676 1,676 29,700
2005/01/18 1,687 1,694 1,676 1,691 28,300
2005/01/17 1,689 1,689 1,670 1,676 13,200
2005/01/14 1,652 1,685 1,652 1,672 20,900
2005/01/13 1,682 1,682 1,652 1,666 14,000
2005/01/12 1,694 1,694 1,658 1,683 19,000
2005/01/11 1,670 1,689 1,664 1,686 21,900
2005/01/07 1,660 1,667 1,650 1,664 31,100
2005/01/06 1,640 1,660 1,639 1,645 21,500
2005/01/05 1,644 1,644 1,600 1,621 16,200
2005/01/04 1,674 1,674 1,624 1,645 26,500

このページの先頭へ