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
2007/12/28 2,010 2,015 1,988 1,999 39,900
2007/12/27 2,005 2,020 1,966 2,010 21,700
2007/12/26 1,955 2,010 1,955 2,005 42,900
2007/12/25 1,999 2,005 1,934 1,954 82,600
2007/12/21 1,959 1,973 1,941 1,973 52,600
2007/12/20 1,979 1,979 1,951 1,959 60,300
2007/12/19 2,015 2,015 1,949 1,949 104,300
2007/12/18 1,980 2,040 1,976 2,020 72,100
2007/12/17 2,000 2,035 1,976 1,980 78,200
2007/12/14 2,050 2,050 1,990 1,993 101,100
2007/12/13 2,050 2,050 2,015 2,020 41,900
2007/12/12 2,025 2,055 2,025 2,050 65,100
2007/12/11 2,035 2,070 2,020 2,025 81,300
2007/12/10 2,030 2,085 2,020 2,035 76,200
2007/12/07 2,080 2,085 2,045 2,050 71,700
2007/12/06 2,040 2,070 2,015 2,040 91,400
2007/12/05 2,060 2,075 2,030 2,050 74,200
2007/12/04 2,040 2,110 2,015 2,095 94,800
2007/12/03 1,995 2,035 1,989 2,010 75,000
2007/11/30 1,990 1,999 1,950 1,968 81,100
2007/11/29 1,971 1,994 1,940 1,960 73,700
2007/11/28 1,921 1,940 1,913 1,932 52,200
2007/11/27 1,927 1,927 1,885 1,913 68,500
2007/11/26 1,915 1,942 1,892 1,932 49,000
2007/11/22 1,888 1,925 1,874 1,892 70,500
2007/11/21 1,940 1,948 1,834 1,888 129,200
2007/11/20 1,928 1,929 1,860 1,899 89,300
2007/11/19 1,980 2,000 1,910 1,928 76,100
2007/11/16 2,005 2,030 1,970 1,981 89,100
2007/11/15 2,050 2,095 2,015 2,045 89,700
2007/11/14 2,005 2,015 1,969 2,015 44,600
2007/11/13 1,973 1,986 1,965 1,969 32,100
2007/11/12 1,970 1,995 1,960 1,973 33,600
2007/11/09 2,010 2,020 2,005 2,010 30,200
2007/11/08 2,050 2,090 2,010 2,035 31,200
2007/11/07 2,135 2,135 2,100 2,105 27,100
2007/11/06 2,120 2,175 2,120 2,160 23,100
2007/11/05 2,190 2,190 2,150 2,160 13,700
2007/11/02 2,105 2,210 2,105 2,170 34,800
2007/11/01 2,175 2,220 2,155 2,220 68,000
2007/10/31 2,095 2,170 2,085 2,170 48,400
2007/10/30 2,080 2,100 2,060 2,100 28,400
2007/10/29 2,090 2,110 2,060 2,100 40,300
2007/10/26 2,020 2,095 2,000 2,080 55,600
2007/10/25 2,035 2,055 2,025 2,040 16,300
2007/10/24 2,025 2,055 2,020 2,035 32,100
2007/10/23 2,040 2,085 2,025 2,045 41,900
2007/10/22 1,996 2,070 1,992 2,045 24,500
2007/10/19 2,095 2,110 2,080 2,085 53,000
2007/10/18 2,035 2,095 2,035 2,095 33,400
2007/10/17 2,045 2,070 2,030 2,045 32,500
2007/10/16 2,065 2,100 2,050 2,085 38,800
2007/10/15 2,020 2,095 2,020 2,090 29,600
2007/10/12 2,015 2,085 2,015 2,050 48,400
2007/10/11 2,065 2,085 2,050 2,080 25,200
2007/10/10 2,050 2,075 2,035 2,065 28,300
2007/10/09 2,040 2,075 2,020 2,040 38,400
2007/10/05 2,060 2,080 2,060 2,080 31,000
2007/10/04 2,045 2,085 2,040 2,080 15,300
2007/10/03 2,080 2,085 2,045 2,085 24,400
2007/10/02 2,075 2,085 2,045 2,065 38,900
2007/10/01 2,080 2,080 2,050 2,070 30,700
2007/09/28 2,040 2,075 2,035 2,075 27,500
2007/09/27 2,020 2,040 2,015 2,040 18,500
2007/09/26 2,020 2,020 1,995 2,015 29,400
2007/09/25 1,992 2,010 1,992 2,005 22,700
2007/09/21 1,980 2,025 1,980 2,010 57,600
2007/09/20 2,045 2,045 1,984 2,000 52,600
2007/09/19 1,985 2,030 1,981 2,020 29,600
2007/09/18 1,983 1,989 1,961 1,963 37,500
2007/09/14 1,984 1,984 1,955 1,983 58,600
2007/09/13 1,979 1,979 1,959 1,969 38,400
2007/09/12 1,981 1,985 1,961 1,967 48,100
2007/09/11 1,988 1,993 1,971 1,981 39,200
2007/09/10 1,998 2,020 1,973 2,005 51,800
2007/09/07 1,988 2,010 1,972 1,991 26,400
2007/09/06 1,963 1,999 1,960 1,987 60,000
2007/09/05 1,989 1,993 1,965 1,973 148,700
2007/09/04 2,055 2,055 1,985 2,005 68,100
2007/09/03 2,060 2,060 1,995 2,025 60,700
2007/08/31 1,998 2,050 1,993 2,050 53,100
2007/08/30 1,989 1,993 1,974 1,992 32,300
2007/08/29 1,970 1,979 1,967 1,975 51,800
2007/08/28 1,973 1,981 1,968 1,976 21,300
2007/08/27 1,982 1,998 1,970 1,978 31,500
2007/08/24 2,005 2,005 1,965 1,982 30,700
2007/08/23 1,971 1,995 1,971 1,995 33,100
2007/08/22 1,999 2,000 1,970 1,988 42,300
2007/08/21 2,005 2,010 1,960 1,981 89,300
2007/08/20 2,025 2,030 1,970 2,000 78,900
2007/08/17 2,015 2,020 1,998 2,010 40,600
2007/08/16 2,020 2,045 2,010 2,030 38,400
2007/08/15 2,030 2,045 2,020 2,020 14,900
2007/08/14 2,070 2,080 2,050 2,080 17,400
2007/08/13 2,020 2,075 2,020 2,075 13,900
2007/08/10 2,075 2,080 2,005 2,055 36,400
2007/08/09 2,040 2,080 2,025 2,075 54,800
2007/08/08 2,025 2,050 2,015 2,020 20,700
2007/08/07 2,050 2,060 2,020 2,045 16,400
2007/08/06 2,035 2,075 2,035 2,075 9,400
2007/08/03 2,085 2,085 2,055 2,075 8,000
2007/08/02 2,075 2,080 2,065 2,080 17,700
2007/08/01 2,075 2,075 2,060 2,060 16,400
2007/07/31 2,050 2,085 2,050 2,085 15,900
2007/07/30 2,030 2,075 2,030 2,075 17,500
2007/07/27 2,025 2,100 2,020 2,060 19,200
2007/07/26 2,120 2,140 2,080 2,100 28,400
2007/07/25 2,170 2,170 2,120 2,135 13,600
2007/07/24 2,140 2,175 2,140 2,175 6,200
2007/07/23 2,150 2,160 2,115 2,140 18,500
2007/07/20 2,170 2,190 2,160 2,175 16,200
2007/07/19 2,190 2,195 2,160 2,180 13,600
2007/07/18 2,180 2,190 2,140 2,160 22,000
2007/07/17 2,190 2,190 2,175 2,185 15,800
2007/07/13 2,185 2,195 2,185 2,190 12,600
2007/07/12 2,180 2,185 2,175 2,185 17,500
2007/07/11 2,185 2,200 2,180 2,185 22,000
2007/07/10 2,240 2,240 2,205 2,225 16,000
2007/07/09 2,220 2,255 2,205 2,235 32,500
2007/07/06 2,240 2,275 2,210 2,250 18,400
2007/07/05 2,275 2,280 2,250 2,275 19,000
2007/07/04 2,270 2,285 2,260 2,265 15,400
2007/07/03 2,240 2,270 2,240 2,270 18,900
2007/07/02 2,290 2,295 2,240 2,255 55,500
2007/06/29 2,195 2,240 2,185 2,240 43,100
2007/06/28 2,170 2,190 2,160 2,190 19,700
2007/06/27 2,160 2,175 2,160 2,170 15,800
2007/06/26 2,165 2,190 2,150 2,170 21,600
2007/06/25 2,185 2,205 2,170 2,185 28,100
2007/06/22 2,180 2,190 2,170 2,190 14,700
2007/06/21 2,165 2,190 2,165 2,190 19,600
2007/06/20 2,195 2,195 2,175 2,190 35,700
2007/06/19 2,190 2,190 2,175 2,180 13,400
2007/06/18 2,165 2,195 2,155 2,195 52,500
2007/06/15 2,150 2,160 2,140 2,145 21,100
2007/06/14 2,140 2,155 2,120 2,150 20,700
2007/06/13 2,100 2,140 2,100 2,140 28,200
2007/06/12 2,120 2,145 2,100 2,140 34,300
2007/06/11 2,100 2,130 2,090 2,125 45,800
2007/06/08 2,100 2,105 2,075 2,085 53,200
2007/06/07 2,045 2,090 2,045 2,090 22,500
2007/06/06 2,060 2,085 2,060 2,075 21,300
2007/06/05 2,060 2,090 2,040 2,070 32,900
2007/06/04 2,040 2,080 2,040 2,065 10,400
2007/06/01 2,090 2,100 2,080 2,080 35,400
2007/05/31 2,065 2,075 2,035 2,075 22,100
2007/05/30 2,040 2,065 2,030 2,060 38,000
2007/05/29 2,020 2,030 2,015 2,025 16,000
2007/05/28 2,020 2,045 2,020 2,030 9,800
2007/05/25 2,035 2,050 2,015 2,020 50,200
2007/05/24 2,045 2,050 2,030 2,040 21,800
2007/05/23 2,035 2,060 2,035 2,045 23,200
2007/05/22 2,030 2,050 2,030 2,035 35,900
2007/05/21 2,060 2,060 2,030 2,030 26,200
2007/05/18 2,030 2,045 2,030 2,030 39,700
2007/05/17 2,035 2,055 2,030 2,035 28,900
2007/05/16 2,035 2,040 2,030 2,035 32,500
2007/05/15 2,050 2,065 2,040 2,040 31,400
2007/05/14 2,095 2,095 2,075 2,080 22,300
2007/05/11 2,090 2,095 2,060 2,085 25,600
2007/05/10 2,095 2,110 2,090 2,100 48,100
2007/05/09 2,110 2,110 2,085 2,090 23,600
2007/05/08 2,090 2,090 2,080 2,085 10,900
2007/05/07 2,095 2,115 2,065 2,080 46,500
2007/05/02 2,055 2,075 2,055 2,055 16,600
2007/05/01 2,075 2,075 2,055 2,060 34,000
2007/04/27 2,050 2,075 2,050 2,060 29,700
2007/04/26 2,060 2,100 2,030 2,030 89,000
2007/04/25 2,100 2,100 2,065 2,070 43,300
2007/04/24 2,080 2,105 2,070 2,105 34,200
2007/04/23 2,070 2,095 2,060 2,065 26,400
2007/04/20 2,070 2,090 2,060 2,070 44,100
2007/04/19 2,050 2,070 2,040 2,050 43,600
2007/04/18 2,050 2,070 2,045 2,055 26,400
2007/04/17 2,050 2,065 2,035 2,045 41,100
2007/04/16 2,050 2,060 2,040 2,050 23,400
2007/04/13 2,050 2,055 2,030 2,035 23,900
2007/04/12 2,050 2,060 2,025 2,050 42,200
2007/04/11 2,050 2,060 2,050 2,050 21,300
2007/04/10 2,050 2,060 2,045 2,050 33,400
2007/04/09 2,045 2,055 2,040 2,050 30,600
2007/04/06 2,040 2,055 2,025 2,030 28,600
2007/04/05 2,060 2,060 2,045 2,050 23,800
2007/04/04 2,040 2,060 2,040 2,050 26,500
2007/04/03 2,060 2,070 2,035 2,035 42,900
2007/04/02 2,070 2,100 2,050 2,050 49,800
2007/03/30 2,070 2,070 2,045 2,060 18,300
2007/03/29 2,030 2,065 2,030 2,055 24,300
2007/03/28 2,050 2,065 2,040 2,050 24,800
2007/03/27 2,065 2,065 2,030 2,035 26,600
2007/03/26 2,045 2,060 2,040 2,060 28,700
2007/03/23 2,040 2,060 2,030 2,045 36,600
2007/03/22 2,060 2,070 2,045 2,045 26,800
2007/03/20 2,040 2,055 2,040 2,045 15,600
2007/03/19 2,035 2,045 2,035 2,040 10,900
2007/03/16 2,060 2,060 2,025 2,030 39,300
2007/03/15 2,040 2,060 2,035 2,055 20,300
2007/03/14 2,105 2,105 2,040 2,040 27,100
2007/03/13 2,105 2,105 2,080 2,080 24,600
2007/03/12 2,085 2,120 2,085 2,095 16,200
2007/03/09 2,080 2,100 2,080 2,090 35,000
2007/03/08 2,060 2,085 2,040 2,085 15,800
2007/03/07 2,105 2,105 2,055 2,055 19,700
2007/03/06 2,035 2,095 2,035 2,070 30,700
2007/03/05 2,090 2,115 2,020 2,035 52,600
2007/03/02 2,140 2,140 2,100 2,100 29,000
2007/03/01 2,150 2,170 2,120 2,130 64,400
2007/02/28 2,035 2,115 2,015 2,105 36,800
2007/02/27 2,155 2,175 2,145 2,155 32,600
2007/02/26 2,150 2,155 2,130 2,135 22,100
2007/02/23 2,140 2,155 2,130 2,150 29,500
2007/02/22 2,140 2,140 2,130 2,140 6,700
2007/02/21 2,125 2,135 2,115 2,135 18,600
2007/02/20 2,130 2,145 2,125 2,140 14,600
2007/02/19 2,145 2,150 2,105 2,140 18,800
2007/02/16 2,130 2,145 2,130 2,135 10,300
2007/02/15 2,130 2,150 2,125 2,150 19,000
2007/02/14 2,150 2,150 2,125 2,135 19,600
2007/02/13 2,140 2,150 2,130 2,135 22,600
2007/02/09 2,125 2,155 2,120 2,145 26,500
2007/02/08 2,115 2,140 2,115 2,125 14,400
2007/02/07 2,130 2,135 2,110 2,125 14,600
2007/02/06 2,130 2,140 2,125 2,135 12,800
2007/02/05 2,160 2,165 2,130 2,130 22,800
2007/02/02 2,170 2,170 2,150 2,155 12,700
2007/02/01 2,155 2,170 2,135 2,160 28,300
2007/01/31 2,135 2,140 2,115 2,135 20,700
2007/01/30 2,170 2,175 2,150 2,155 15,300
2007/01/29 2,165 2,165 2,130 2,150 12,400
2007/01/26 2,135 2,165 2,115 2,165 28,700
2007/01/25 2,165 2,165 2,135 2,135 13,600
2007/01/24 2,170 2,200 2,160 2,170 42,500
2007/01/23 2,140 2,160 2,135 2,150 18,900
2007/01/22 2,130 2,155 2,120 2,140 35,800
2007/01/19 2,100 2,130 2,100 2,110 19,500
2007/01/18 2,130 2,130 2,095 2,100 33,600
2007/01/17 2,100 2,145 2,085 2,130 45,100
2007/01/16 2,110 2,115 2,085 2,095 19,000
2007/01/15 2,130 2,135 2,105 2,120 21,800
2007/01/12 2,075 2,130 2,075 2,110 46,800
2007/01/11 2,085 2,100 2,070 2,070 20,800
2007/01/10 2,125 2,125 2,060 2,070 21,300
2007/01/09 2,090 2,120 2,090 2,115 25,400
2007/01/05 2,095 2,115 2,085 2,090 24,100
2007/01/04 2,160 2,165 2,100 2,110 38,200

このページの先頭へ