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
2014/12/30 1,979 1,990 1,971 1,988 36,100
2014/12/29 1,969 1,976 1,952 1,971 28,300
2014/12/26 1,932 1,958 1,932 1,951 22,400
2014/12/25 1,924 1,935 1,924 1,931 19,500
2014/12/24 1,940 1,951 1,928 1,940 36,500
2014/12/22 1,960 1,960 1,940 1,945 14,200
2014/12/19 1,948 1,977 1,937 1,973 48,900
2014/12/18 1,909 1,926 1,899 1,924 49,500
2014/12/17 1,870 1,889 1,856 1,869 34,800
2014/12/16 1,860 1,872 1,856 1,862 75,300
2014/12/15 1,855 1,864 1,841 1,842 68,400
2014/12/12 1,900 1,920 1,895 1,895 70,700
2014/12/11 1,930 1,940 1,916 1,922 28,400
2014/12/10 1,940 1,947 1,931 1,932 39,700
2014/12/09 1,972 1,977 1,950 1,950 31,000
2014/12/08 1,984 1,984 1,975 1,979 14,600
2014/12/05 1,980 1,985 1,972 1,980 25,200
2014/12/04 1,983 1,990 1,975 1,977 23,500
2014/12/03 1,987 1,992 1,983 1,988 12,000
2014/12/02 1,987 1,987 1,975 1,987 20,500
2014/12/01 1,979 1,986 1,973 1,977 21,200
2014/11/28 1,975 1,988 1,975 1,988 28,800
2014/11/27 1,982 1,990 1,971 1,971 38,400
2014/11/26 1,982 1,998 1,982 1,985 21,900
2014/11/25 1,986 1,993 1,980 1,982 28,500
2014/11/21 1,990 2,006 1,982 1,985 30,900
2014/11/20 1,993 1,999 1,991 1,995 32,300
2014/11/19 2,013 2,022 1,991 1,991 26,800
2014/11/18 2,008 2,009 1,992 2,009 18,400
2014/11/17 2,002 2,005 1,985 1,985 30,900
2014/11/14 2,047 2,047 2,010 2,014 23,900
2014/11/13 2,025 2,039 2,013 2,020 36,800
2014/11/12 2,100 2,100 2,016 2,022 75,700
2014/11/11 2,132 2,145 2,127 2,136 20,800
2014/11/10 2,175 2,175 2,100 2,152 15,500
2014/11/07 2,175 2,175 2,155 2,175 21,900
2014/11/06 2,162 2,173 2,158 2,162 19,500
2014/11/05 2,161 2,161 2,139 2,153 22,600
2014/11/04 2,190 2,190 2,155 2,162 36,400
2014/10/31 2,122 2,186 2,114 2,184 45,400
2014/10/30 2,080 2,096 2,077 2,080 19,200
2014/10/29 2,065 2,078 2,065 2,074 14,600
2014/10/28 2,057 2,076 2,056 2,059 4,700
2014/10/27 2,052 2,075 2,045 2,069 11,800
2014/10/24 2,055 2,070 2,031 2,045 15,500
2014/10/23 2,014 2,040 2,009 2,015 12,100
2014/10/22 2,036 2,067 2,016 2,045 14,600
2014/10/21 2,016 2,050 1,970 2,035 24,400
2014/10/20 1,970 2,019 1,970 2,016 14,700
2014/10/17 1,965 1,980 1,934 1,962 24,300
2014/10/16 1,961 2,009 1,947 1,965 19,400
2014/10/15 1,986 2,035 1,970 2,021 21,900
2014/10/14 2,000 2,002 1,975 1,982 15,400
2014/10/10 2,039 2,039 2,018 2,021 14,900
2014/10/09 2,098 2,116 2,056 2,059 9,600
2014/10/08 2,102 2,125 2,094 2,097 11,500
2014/10/07 2,144 2,170 2,138 2,143 19,800
2014/10/06 2,125 2,149 2,119 2,131 8,300
2014/10/03 2,130 2,152 2,121 2,125 8,600
2014/10/02 2,189 2,195 2,140 2,140 18,000
2014/10/01 2,188 2,210 2,177 2,192 32,500
2014/09/30 2,164 2,180 2,141 2,165 18,500
2014/09/29 2,166 2,171 2,161 2,164 8,100
2014/09/26 2,177 2,177 2,145 2,161 12,200
2014/09/25 2,169 2,177 2,166 2,177 25,400
2014/09/24 2,168 2,175 2,158 2,165 21,600
2014/09/22 2,178 2,208 2,178 2,190 14,400
2014/09/19 2,175 2,294 2,147 2,178 58,100
2014/09/18 2,144 2,156 2,132 2,155 14,400
2014/09/17 2,159 2,162 2,149 2,152 12,800
2014/09/16 2,160 2,175 2,150 2,159 13,300
2014/09/12 2,132 2,165 2,132 2,149 40,000
2014/09/11 2,170 2,174 2,160 2,172 9,900
2014/09/10 2,152 2,174 2,152 2,171 12,400
2014/09/09 2,167 2,170 2,154 2,163 12,300
2014/09/08 2,177 2,177 2,163 2,168 10,700
2014/09/05 2,200 2,200 2,170 2,177 10,800
2014/09/04 2,200 2,208 2,200 2,200 7,000
2014/09/03 2,220 2,220 2,205 2,216 10,700
2014/09/02 2,208 2,215 2,205 2,214 7,400
2014/09/01 2,207 2,209 2,164 2,209 12,600
2014/08/29 2,197 2,210 2,175 2,192 15,100
2014/08/28 2,188 2,200 2,185 2,200 7,000
2014/08/27 2,170 2,193 2,169 2,188 10,700
2014/08/26 2,145 2,188 2,145 2,187 15,800
2014/08/25 2,124 2,166 2,124 2,157 4,100
2014/08/22 2,170 2,187 2,124 2,124 18,500
2014/08/21 2,184 2,191 2,158 2,190 7,200
2014/08/20 2,160 2,189 2,160 2,168 8,800
2014/08/19 2,170 2,170 2,161 2,169 8,000
2014/08/18 2,169 2,170 2,157 2,166 3,500
2014/08/15 2,151 2,154 2,141 2,154 6,800
2014/08/14 2,161 2,171 2,138 2,161 17,000
2014/08/13 2,096 2,146 2,096 2,111 7,700
2014/08/12 2,124 2,124 2,027 2,105 11,600
2014/08/11 2,095 2,143 2,095 2,116 8,500
2014/08/08 2,231 2,231 2,084 2,090 17,100
2014/08/07 2,069 2,135 2,069 2,131 16,300
2014/08/06 2,098 2,103 2,061 2,069 18,200
2014/08/05 2,087 2,144 2,087 2,118 17,500
2014/08/04 2,135 2,146 2,079 2,090 18,400
2014/08/01 2,155 2,195 2,137 2,160 17,200
2014/07/31 2,210 2,210 2,198 2,198 20,000
2014/07/30 2,199 2,215 2,196 2,207 19,500
2014/07/29 2,185 2,200 2,185 2,195 3,800
2014/07/28 2,196 2,196 2,174 2,187 7,700
2014/07/25 2,191 2,197 2,183 2,193 8,800
2014/07/24 2,190 2,215 2,185 2,189 11,600
2014/07/23 2,176 2,195 2,176 2,188 3,900
2014/07/22 2,180 2,186 2,150 2,180 10,600
2014/07/18 2,195 2,195 2,157 2,160 5,400
2014/07/17 2,196 2,200 2,179 2,197 9,200
2014/07/16 2,192 2,209 2,179 2,185 12,600
2014/07/15 2,195 2,202 2,175 2,201 11,700
2014/07/14 2,140 2,164 2,131 2,157 5,100
2014/07/11 2,103 2,146 2,101 2,140 17,200
2014/07/10 2,181 2,181 2,150 2,151 16,600
2014/07/09 2,231 2,239 2,197 2,198 17,500
2014/07/08 2,257 2,270 2,234 2,234 14,400
2014/07/07 2,280 2,289 2,255 2,260 5,100
2014/07/04 2,275 2,282 2,249 2,279 6,100
2014/07/03 2,271 2,295 2,250 2,251 8,400
2014/07/02 2,292 2,296 2,255 2,271 17,500
2014/07/01 2,296 2,299 2,278 2,279 30,100
2014/06/30 2,255 2,299 2,255 2,296 25,400
2014/06/27 2,268 2,278 2,211 2,255 17,400
2014/06/26 2,281 2,299 2,263 2,264 20,800
2014/06/25 2,324 2,324 2,273 2,273 11,000
2014/06/24 2,312 2,321 2,295 2,312 16,000
2014/06/23 2,332 2,337 2,280 2,306 14,400
2014/06/20 2,352 2,352 2,301 2,330 30,400
2014/06/19 2,326 2,359 2,326 2,350 55,800
2014/06/18 2,311 2,329 2,275 2,322 44,000
2014/06/17 2,280 2,318 2,276 2,315 27,200
2014/06/16 2,297 2,297 2,260 2,261 17,100
2014/06/13 2,230 2,319 2,230 2,312 63,700
2014/06/12 2,260 2,279 2,241 2,247 20,600
2014/06/11 2,221 2,279 2,220 2,274 24,500
2014/06/10 2,280 2,293 2,227 2,244 24,400
2014/06/09 2,289 2,289 2,212 2,244 24,200
2014/06/06 2,298 2,298 2,274 2,291 12,300
2014/06/05 2,297 2,297 2,274 2,287 15,800
2014/06/04 2,261 2,296 2,261 2,287 36,800
2014/06/03 2,300 2,304 2,290 2,300 14,400
2014/06/02 2,300 2,321 2,269 2,300 41,400
2014/05/30 2,269 2,298 2,269 2,282 25,300
2014/05/29 2,200 2,270 2,196 2,265 35,400
2014/05/28 2,234 2,261 2,230 2,241 20,600
2014/05/27 2,250 2,254 2,221 2,227 26,200
2014/05/26 2,239 2,253 2,236 2,251 18,300
2014/05/23 2,199 2,227 2,193 2,223 26,800
2014/05/22 2,159 2,200 2,159 2,198 53,400
2014/05/21 2,152 2,165 2,148 2,159 25,500
2014/05/20 2,137 2,175 2,137 2,158 40,900
2014/05/19 2,124 2,145 2,124 2,137 17,800
2014/05/16 2,149 2,154 2,125 2,137 40,100
2014/05/15 2,140 2,152 2,129 2,152 35,400
2014/05/14 2,144 2,144 2,130 2,138 14,700
2014/05/13 2,130 2,148 2,081 2,146 37,800
2014/05/12 2,105 2,123 2,050 2,080 44,500
2014/05/09 2,083 2,127 2,083 2,124 21,600
2014/05/08 2,106 2,112 2,086 2,102 19,500
2014/05/07 2,141 2,148 2,095 2,098 43,400
2014/05/02 2,121 2,144 2,121 2,140 48,500
2014/05/01 2,090 2,148 2,090 2,120 77,100
2014/04/30 2,045 2,070 2,031 2,069 48,900
2014/04/28 2,016 2,048 2,015 2,036 31,900
2014/04/25 2,015 2,029 2,005 2,028 21,700
2014/04/24 2,030 2,040 2,009 2,015 22,700
2014/04/23 2,038 2,043 2,022 2,032 30,200
2014/04/22 2,026 2,045 2,020 2,038 28,700
2014/04/21 2,020 2,034 2,007 2,014 16,200
2014/04/18 2,046 2,046 1,985 2,015 34,000
2014/04/17 2,034 2,034 2,010 2,019 27,700
2014/04/16 1,984 2,032 1,977 2,031 34,600
2014/04/15 1,954 1,988 1,949 1,959 38,200
2014/04/14 1,895 1,951 1,895 1,942 36,000
2014/04/11 1,898 1,938 1,887 1,895 37,700
2014/04/10 1,936 1,954 1,902 1,912 28,400
2014/04/09 1,948 1,971 1,925 1,935 50,800
2014/04/08 1,996 1,996 1,949 1,967 41,400
2014/04/07 2,029 2,037 1,983 1,996 29,400
2014/04/04 2,049 2,066 2,023 2,053 39,300
2014/04/03 2,027 2,057 2,027 2,047 65,300
2014/04/02 2,019 2,049 1,989 2,040 57,400
2014/04/01 2,136 2,136 2,019 2,035 77,700
2014/03/31 2,005 2,050 1,989 2,050 85,700
2014/03/28 1,950 2,000 1,948 2,000 71,500
2014/03/27 1,935 1,985 1,906 1,979 66,700
2014/03/26 1,898 1,959 1,883 1,945 80,100
2014/03/25 1,900 1,941 1,887 1,896 57,300
2014/03/24 1,830 1,914 1,800 1,885 55,800
2014/03/20 1,846 1,849 1,795 1,795 30,000
2014/03/19 1,846 1,846 1,815 1,823 18,600
2014/03/18 1,883 1,883 1,807 1,846 15,700
2014/03/17 1,812 1,833 1,800 1,803 9,300
2014/03/14 1,815 1,858 1,805 1,822 55,400
2014/03/13 1,864 1,882 1,860 1,864 8,900
2014/03/12 1,874 1,882 1,864 1,864 14,600
2014/03/11 1,899 1,904 1,886 1,899 11,100
2014/03/10 1,898 1,900 1,874 1,889 11,600
2014/03/07 1,890 1,909 1,879 1,898 19,300
2014/03/06 1,878 1,889 1,865 1,889 10,400
2014/03/05 1,900 1,906 1,880 1,889 13,900
2014/03/04 1,916 1,916 1,856 1,901 18,500
2014/03/03 1,873 1,918 1,851 1,910 27,000
2014/02/28 1,890 1,910 1,871 1,882 27,100
2014/02/27 1,901 1,909 1,889 1,892 22,500
2014/02/26 1,899 1,940 1,881 1,927 32,100
2014/02/25 1,915 1,915 1,883 1,899 22,100
2014/02/24 1,920 1,920 1,884 1,903 22,000
2014/02/21 1,900 1,924 1,900 1,920 37,000
2014/02/20 1,852 1,897 1,850 1,890 43,400
2014/02/19 1,834 1,875 1,801 1,859 22,900
2014/02/18 1,803 1,845 1,775 1,839 27,000
2014/02/17 1,800 1,800 1,758 1,795 8,800
2014/02/14 1,840 1,840 1,759 1,784 31,700
2014/02/13 1,840 1,840 1,761 1,767 23,700
2014/02/12 1,840 1,840 1,812 1,829 11,200
2014/02/10 1,842 1,842 1,805 1,815 8,400
2014/02/07 1,780 1,826 1,780 1,819 25,000
2014/02/06 1,767 1,770 1,741 1,755 17,200
2014/02/05 1,702 1,759 1,702 1,751 34,000
2014/02/04 1,790 1,814 1,693 1,702 44,700
2014/02/03 1,912 1,912 1,801 1,827 37,500
2014/01/31 1,946 1,959 1,882 1,912 34,400
2014/01/30 1,908 1,942 1,903 1,914 23,800
2014/01/29 1,867 1,954 1,867 1,948 31,500
2014/01/28 1,840 1,875 1,840 1,866 32,200
2014/01/27 1,820 1,886 1,820 1,840 38,600
2014/01/24 1,852 1,963 1,850 1,888 85,500
2014/01/23 1,909 1,935 1,879 1,879 39,700
2014/01/22 1,891 1,916 1,860 1,909 16,200
2014/01/21 1,895 1,918 1,874 1,895 21,000
2014/01/20 1,927 1,935 1,895 1,895 28,800
2014/01/17 1,874 1,923 1,874 1,915 18,200
2014/01/16 1,876 1,925 1,872 1,874 36,700
2014/01/15 1,869 1,893 1,852 1,893 35,700
2014/01/14 1,861 1,872 1,817 1,848 32,400
2014/01/10 1,850 1,879 1,848 1,877 48,200
2014/01/09 1,845 1,850 1,836 1,850 22,700
2014/01/08 1,818 1,849 1,813 1,849 46,100
2014/01/07 1,820 1,820 1,778 1,818 35,400
2014/01/06 1,789 1,823 1,789 1,815 77,000

このページの先頭へ