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
2006/12/29 2,045 2,050 2,035 2,040 17,600
2006/12/28 2,045 2,050 2,020 2,040 33,000
2006/12/27 2,060 2,075 2,025 2,045 23,200
2006/12/26 2,035 2,050 2,025 2,050 48,900
2006/12/25 2,105 2,105 2,050 2,060 29,300
2006/12/22 2,105 2,135 2,100 2,105 33,600
2006/12/21 2,125 2,125 2,075 2,100 38,100
2006/12/20 2,120 2,125 2,100 2,125 30,200
2006/12/19 2,130 2,135 2,100 2,105 25,700
2006/12/18 2,165 2,165 2,130 2,135 34,300
2006/12/15 2,160 2,165 2,140 2,150 28,400
2006/12/14 2,185 2,190 2,160 2,170 30,800
2006/12/13 2,105 2,150 2,105 2,145 50,500
2006/12/12 2,090 2,095 2,080 2,095 16,100
2006/12/11 2,070 2,095 2,070 2,090 38,500
2006/12/08 2,070 2,090 2,050 2,065 48,700
2006/12/07 2,045 2,075 2,040 2,060 44,600
2006/12/06 2,030 2,040 2,010 2,035 29,800
2006/12/05 2,000 2,020 1,993 1,997 67,500
2006/12/04 1,991 2,040 1,991 2,035 42,600
2006/12/01 2,015 2,045 1,990 1,992 58,900
2006/11/30 2,035 2,045 2,020 2,045 30,600
2006/11/29 1,985 2,045 1,985 2,025 39,200
2006/11/28 1,985 2,010 1,978 1,997 22,500
2006/11/27 1,942 2,010 1,942 1,983 40,000
2006/11/24 1,890 1,968 1,880 1,964 52,600
2006/11/22 1,919 1,947 1,902 1,940 39,900
2006/11/21 1,900 1,957 1,870 1,920 62,000
2006/11/20 1,960 1,990 1,897 1,919 81,000
2006/11/17 2,040 2,040 1,993 2,000 44,600
2006/11/16 2,010 2,050 2,010 2,030 50,700
2006/11/15 2,035 2,060 2,030 2,030 19,500
2006/11/14 2,015 2,050 2,015 2,030 26,100
2006/11/13 2,000 2,035 2,000 2,015 34,700
2006/11/10 2,015 2,045 1,997 2,000 39,900
2006/11/09 2,010 2,010 1,978 1,995 73,600
2006/11/08 2,030 2,030 1,985 2,010 53,000
2006/11/07 2,045 2,045 2,020 2,030 32,400
2006/11/06 2,045 2,050 2,005 2,025 46,500
2006/11/02 2,035 2,050 2,020 2,040 47,900
2006/11/01 2,050 2,050 2,025 2,040 34,700
2006/10/31 2,035 2,060 2,035 2,050 40,000
2006/10/30 2,070 2,080 2,040 2,040 62,500
2006/10/27 2,120 2,130 2,030 2,060 122,600
2006/10/26 2,120 2,145 2,115 2,115 38,600
2006/10/25 2,150 2,150 2,120 2,120 23,500
2006/10/24 2,150 2,160 2,130 2,150 40,000
2006/10/23 2,120 2,145 2,115 2,145 24,600
2006/10/20 2,135 2,160 2,130 2,145 10,600
2006/10/19 2,145 2,165 2,140 2,150 16,900
2006/10/18 2,145 2,155 2,115 2,140 17,200
2006/10/17 2,140 2,160 2,125 2,145 14,400
2006/10/16 2,135 2,185 2,125 2,170 20,400
2006/10/13 2,090 2,140 2,090 2,125 13,900
2006/10/12 2,120 2,150 2,080 2,090 35,200
2006/10/11 2,160 2,165 2,130 2,130 12,600
2006/10/10 2,125 2,185 2,125 2,160 22,000
2006/10/06 2,200 2,220 2,180 2,195 16,900
2006/10/05 2,165 2,225 2,165 2,210 43,800
2006/10/04 2,215 2,230 2,145 2,165 45,600
2006/10/03 2,240 2,255 2,210 2,210 12,800
2006/10/02 2,250 2,265 2,225 2,265 23,800
2006/09/29 2,220 2,250 2,220 2,245 14,800
2006/09/28 2,235 2,245 2,200 2,245 9,200
2006/09/27 2,160 2,230 2,160 2,230 18,600
2006/09/26 2,240 2,240 2,185 2,185 13,700
2006/09/25 2,215 2,245 2,215 2,245 11,700
2006/09/22 2,230 2,240 2,215 2,215 22,100
2006/09/21 2,240 2,240 2,205 2,225 14,800
2006/09/20 2,230 2,245 2,215 2,215 24,600
2006/09/19 2,240 2,280 2,225 2,245 28,400
2006/09/15 2,265 2,265 2,240 2,250 16,600
2006/09/14 2,215 2,255 2,215 2,235 14,800
2006/09/13 2,230 2,240 2,210 2,210 13,400
2006/09/12 2,230 2,250 2,220 2,220 24,100
2006/09/11 2,250 2,260 2,220 2,225 12,300
2006/09/08 2,245 2,265 2,240 2,255 37,800
2006/09/07 2,260 2,285 2,230 2,250 35,200
2006/09/06 2,305 2,310 2,250 2,280 27,600
2006/09/05 2,285 2,315 2,285 2,305 14,900
2006/09/04 2,275 2,340 2,275 2,315 20,600
2006/09/01 2,335 2,335 2,305 2,315 15,400
2006/08/31 2,320 2,335 2,290 2,325 21,000
2006/08/30 2,320 2,335 2,265 2,300 23,900
2006/08/29 2,260 2,320 2,255 2,305 20,700
2006/08/28 2,290 2,305 2,245 2,250 21,400
2006/08/25 2,335 2,345 2,310 2,310 11,900
2006/08/24 2,335 2,335 2,275 2,315 19,900
2006/08/23 2,350 2,350 2,300 2,340 7,300
2006/08/22 2,305 2,335 2,300 2,335 24,400
2006/08/21 2,355 2,355 2,330 2,340 10,700
2006/08/18 2,345 2,355 2,320 2,350 12,000
2006/08/17 2,360 2,365 2,335 2,335 17,300
2006/08/16 2,355 2,370 2,330 2,360 18,700
2006/08/15 2,340 2,375 2,335 2,350 19,900
2006/08/14 2,285 2,335 2,270 2,335 23,800
2006/08/11 2,285 2,300 2,265 2,270 17,500
2006/08/10 2,260 2,315 2,260 2,315 20,100
2006/08/09 2,265 2,310 2,240 2,310 16,800
2006/08/08 2,280 2,315 2,275 2,290 19,600
2006/08/07 2,305 2,315 2,235 2,240 11,100
2006/08/04 2,315 2,315 2,280 2,300 18,400
2006/08/03 2,290 2,315 2,270 2,285 36,600
2006/08/02 2,200 2,255 2,180 2,250 43,900
2006/08/01 2,220 2,220 2,195 2,200 38,300
2006/07/31 2,245 2,250 2,220 2,220 27,900
2006/07/28 2,220 2,225 2,185 2,220 27,300
2006/07/27 2,195 2,215 2,185 2,205 17,600
2006/07/26 2,220 2,230 2,200 2,205 14,400
2006/07/25 2,225 2,255 2,220 2,220 13,400
2006/07/24 2,250 2,265 2,195 2,230 36,100
2006/07/21 2,290 2,290 2,225 2,245 24,700
2006/07/20 2,270 2,300 2,255 2,290 23,700
2006/07/19 2,260 2,295 2,220 2,230 34,800
2006/07/18 2,305 2,315 2,255 2,255 20,100
2006/07/14 2,335 2,350 2,310 2,310 14,100
2006/07/13 2,345 2,380 2,340 2,345 11,000
2006/07/12 2,435 2,435 2,320 2,380 24,000
2006/07/11 2,440 2,440 2,420 2,440 10,200
2006/07/10 2,435 2,435 2,405 2,435 14,100
2006/07/07 2,420 2,445 2,415 2,435 13,900
2006/07/06 2,425 2,445 2,400 2,420 21,300
2006/07/05 2,445 2,460 2,425 2,450 13,000
2006/07/04 2,480 2,485 2,455 2,480 13,800
2006/07/03 2,495 2,520 2,470 2,470 42,500
2006/06/30 2,410 2,470 2,410 2,460 29,000
2006/06/29 2,425 2,430 2,395 2,405 39,500
2006/06/28 2,420 2,465 2,420 2,440 21,200
2006/06/27 2,480 2,500 2,435 2,460 29,700
2006/06/26 2,445 2,500 2,435 2,480 16,600
2006/06/23 2,490 2,490 2,415 2,475 25,900
2006/06/22 2,435 2,585 2,435 2,490 49,500
2006/06/21 2,455 2,475 2,385 2,410 33,100
2006/06/20 2,420 2,445 2,385 2,435 27,600
2006/06/19 2,445 2,475 2,395 2,435 20,200
2006/06/16 2,410 2,490 2,410 2,440 39,200
2006/06/15 2,330 2,400 2,305 2,395 43,600
2006/06/14 2,270 2,345 2,250 2,340 24,000
2006/06/13 2,300 2,315 2,260 2,270 25,000
2006/06/12 2,220 2,320 2,215 2,310 28,000
2006/06/09 2,240 2,290 2,190 2,250 52,400
2006/06/08 2,280 2,295 2,225 2,240 42,700
2006/06/07 2,315 2,355 2,310 2,315 38,500
2006/06/06 2,340 2,345 2,300 2,335 21,300
2006/06/05 2,350 2,365 2,320 2,345 21,400
2006/06/02 2,385 2,385 2,280 2,345 47,500
2006/06/01 2,400 2,405 2,335 2,345 34,500
2006/05/31 2,320 2,390 2,320 2,345 36,600
2006/05/30 2,400 2,400 2,315 2,360 100,200
2006/05/29 2,530 2,550 2,410 2,430 56,600
2006/05/26 2,460 2,500 2,445 2,500 26,300
2006/05/25 2,420 2,460 2,405 2,420 44,900
2006/05/24 2,420 2,470 2,420 2,460 39,000
2006/05/23 2,500 2,510 2,360 2,430 100,800
2006/05/22 2,580 2,600 2,570 2,575 20,800
2006/05/19 2,525 2,600 2,520 2,600 65,300
2006/05/18 2,580 2,580 2,515 2,545 28,100
2006/05/17 2,600 2,620 2,595 2,615 67,700
2006/05/16 2,560 2,635 2,545 2,580 113,700
2006/05/15 2,550 2,575 2,540 2,565 108,100
2006/05/12 2,515 2,515 2,460 2,495 56,700
2006/05/11 2,500 2,515 2,475 2,495 33,300
2006/05/10 2,540 2,540 2,495 2,505 38,100
2006/05/09 2,560 2,560 2,520 2,535 25,400
2006/05/08 2,545 2,580 2,520 2,560 44,400
2006/05/02 2,510 2,570 2,505 2,530 57,400
2006/05/01 2,465 2,580 2,420 2,550 103,300
2006/04/28 2,420 2,460 2,400 2,450 44,100
2006/04/27 2,405 2,470 2,405 2,420 43,800
2006/04/26 2,410 2,480 2,410 2,445 24,000
2006/04/25 2,440 2,465 2,400 2,435 35,300
2006/04/24 2,410 2,460 2,410 2,415 27,500
2006/04/21 2,475 2,500 2,445 2,490 39,400
2006/04/20 2,475 2,480 2,465 2,470 43,100
2006/04/19 2,430 2,470 2,425 2,460 38,100
2006/04/18 2,430 2,435 2,390 2,430 25,200
2006/04/17 2,400 2,430 2,390 2,400 23,800
2006/04/14 2,415 2,445 2,405 2,425 19,100
2006/04/13 2,460 2,460 2,415 2,440 16,600
2006/04/12 2,455 2,470 2,425 2,430 23,600
2006/04/11 2,475 2,475 2,460 2,470 18,300
2006/04/10 2,485 2,485 2,455 2,485 19,700
2006/04/07 2,480 2,485 2,455 2,485 25,300
2006/04/06 2,420 2,495 2,420 2,485 59,400
2006/04/05 2,400 2,430 2,400 2,430 45,600
2006/04/04 2,400 2,415 2,365 2,400 45,300
2006/04/03 2,365 2,415 2,355 2,385 51,200
2006/03/31 2,360 2,365 2,330 2,330 34,800
2006/03/30 2,370 2,375 2,355 2,355 18,300
2006/03/29 2,350 2,375 2,345 2,370 31,600
2006/03/28 2,345 2,350 2,315 2,330 25,200
2006/03/27 2,340 2,370 2,335 2,365 32,000
2006/03/24 2,340 2,345 2,330 2,335 13,700
2006/03/23 2,350 2,355 2,330 2,330 15,500
2006/03/22 2,315 2,360 2,315 2,360 36,500
2006/03/20 2,280 2,350 2,280 2,340 26,500
2006/03/17 2,300 2,305 2,280 2,300 15,400
2006/03/16 2,295 2,310 2,265 2,265 14,900
2006/03/15 2,260 2,310 2,260 2,300 30,900
2006/03/14 2,260 2,290 2,250 2,280 27,600
2006/03/13 2,290 2,305 2,255 2,300 38,200
2006/03/10 2,295 2,320 2,280 2,280 53,000
2006/03/09 2,270 2,290 2,250 2,290 20,700
2006/03/08 2,275 2,275 2,240 2,245 36,000
2006/03/07 2,250 2,260 2,205 2,250 33,400
2006/03/06 2,200 2,220 2,175 2,220 25,900
2006/03/03 2,210 2,230 2,175 2,200 22,300
2006/03/02 2,200 2,220 2,190 2,190 19,200
2006/03/01 2,220 2,240 2,190 2,210 28,300
2006/02/28 2,200 2,260 2,185 2,245 40,600
2006/02/27 2,280 2,280 2,165 2,165 50,700
2006/02/24 2,205 2,285 2,180 2,240 36,500
2006/02/23 2,165 2,220 2,165 2,195 20,500
2006/02/22 2,200 2,215 2,155 2,160 32,500
2006/02/21 2,125 2,195 2,125 2,195 21,800
2006/02/20 2,155 2,210 2,110 2,140 57,300
2006/02/17 2,220 2,245 2,060 2,145 38,400
2006/02/16 2,225 2,270 2,220 2,245 23,800
2006/02/15 2,270 2,270 2,210 2,230 23,300
2006/02/14 2,200 2,260 2,190 2,260 37,100
2006/02/13 2,280 2,295 2,220 2,230 46,700
2006/02/10 2,315 2,320 2,265 2,275 27,200
2006/02/09 2,335 2,340 2,310 2,320 31,700
2006/02/08 2,350 2,350 2,295 2,295 29,900
2006/02/07 2,350 2,350 2,320 2,330 23,600
2006/02/06 2,350 2,375 2,335 2,350 36,600
2006/02/03 2,340 2,340 2,320 2,335 28,800
2006/02/02 2,320 2,340 2,315 2,320 33,900
2006/02/01 2,345 2,345 2,295 2,310 48,500
2006/01/31 2,350 2,355 2,320 2,325 43,500
2006/01/30 2,340 2,395 2,320 2,320 108,300
2006/01/27 2,275 2,320 2,270 2,315 41,100
2006/01/26 2,265 2,305 2,230 2,235 55,000
2006/01/25 2,255 2,325 2,250 2,260 61,500
2006/01/24 2,190 2,285 2,180 2,260 91,300
2006/01/23 2,250 2,260 2,200 2,205 58,800
2006/01/20 2,330 2,335 2,255 2,255 58,600
2006/01/19 2,270 2,350 2,250 2,340 76,900
2006/01/18 2,350 2,350 2,235 2,340 58,600
2006/01/17 2,420 2,430 2,355 2,355 101,600
2006/01/16 2,490 2,490 2,440 2,440 49,500
2006/01/13 2,465 2,490 2,460 2,480 61,700
2006/01/12 2,440 2,495 2,425 2,490 93,300
2006/01/11 2,410 2,460 2,410 2,455 48,900
2006/01/10 2,470 2,470 2,400 2,435 72,400
2006/01/06 2,470 2,495 2,470 2,475 23,200
2006/01/05 2,485 2,490 2,450 2,490 54,700
2006/01/04 2,570 2,570 2,460 2,485 46,500

このページの先頭へ