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
2016/12/30 3,140 3,190 3,115 3,185 34,700
2016/12/29 3,120 3,130 3,060 3,130 32,700
2016/12/28 3,120 3,140 3,105 3,140 12,700
2016/12/27 3,090 3,115 3,085 3,100 14,400
2016/12/26 3,065 3,120 3,060 3,105 20,800
2016/12/22 3,065 3,075 3,040 3,075 10,900
2016/12/21 3,115 3,115 3,035 3,050 28,900
2016/12/20 3,115 3,130 3,100 3,120 34,800
2016/12/19 3,110 3,120 3,095 3,115 26,000
2016/12/16 3,130 3,130 3,065 3,110 60,200
2016/12/15 3,115 3,120 3,085 3,105 26,900
2016/12/14 3,105 3,115 3,100 3,110 20,700
2016/12/13 3,080 3,115 3,070 3,115 42,500
2016/12/12 3,060 3,080 3,020 3,080 15,100
2016/12/09 3,010 3,070 3,010 3,060 35,800
2016/12/08 3,060 3,070 3,000 3,030 26,400
2016/12/07 3,060 3,070 3,000 3,050 22,700
2016/12/06 3,065 3,090 3,060 3,065 26,800
2016/12/05 3,065 3,075 3,005 3,065 26,000
2016/12/02 3,090 3,095 3,035 3,065 22,700
2016/12/01 3,100 3,135 3,075 3,090 25,900
2016/11/30 3,070 3,090 3,060 3,090 22,900
2016/11/29 3,040 3,075 3,040 3,070 20,200
2016/11/28 3,025 3,050 3,010 3,045 21,600
2016/11/25 3,050 3,060 3,025 3,055 21,700
2016/11/24 3,045 3,055 3,015 3,045 22,700
2016/11/22 2,956 3,010 2,940 3,000 18,900
2016/11/21 2,968 3,020 2,939 2,951 29,600
2016/11/18 2,999 2,999 2,951 2,973 23,300
2016/11/17 2,913 2,959 2,908 2,950 27,300
2016/11/16 2,900 2,914 2,884 2,914 23,200
2016/11/15 2,920 2,931 2,865 2,894 27,700
2016/11/14 2,856 2,913 2,856 2,910 26,500
2016/11/11 2,943 2,943 2,834 2,862 53,300
2016/11/10 2,944 2,944 2,871 2,899 32,200
2016/11/09 2,894 2,894 2,716 2,786 87,600
2016/11/08 2,927 2,950 2,900 2,915 23,900
2016/11/07 2,955 2,955 2,894 2,926 27,700
2016/11/04 3,015 3,015 2,945 2,958 28,600
2016/11/02 3,050 3,055 3,015 3,030 19,700
2016/11/01 3,100 3,100 3,050 3,075 24,400
2016/10/31 3,130 3,150 3,070 3,105 26,100
2016/10/28 3,100 3,115 3,065 3,115 34,500
2016/10/27 3,075 3,090 3,045 3,090 20,800
2016/10/26 3,070 3,070 3,030 3,060 25,700
2016/10/25 3,095 3,115 3,045 3,060 36,600
2016/10/24 3,010 3,115 2,970 3,105 47,500
2016/10/21 2,974 3,005 2,942 2,957 12,200
2016/10/20 2,956 2,986 2,953 2,978 14,800
2016/10/19 2,987 2,987 2,955 2,967 19,000
2016/10/18 2,985 3,010 2,981 3,000 7,800
2016/10/17 2,966 2,991 2,958 2,979 6,000
2016/10/14 2,945 2,975 2,932 2,972 8,600
2016/10/13 2,946 2,977 2,923 2,954 19,400
2016/10/12 2,957 2,991 2,924 2,930 21,600
2016/10/11 2,976 3,010 2,976 2,987 12,000
2016/10/07 3,025 3,025 2,955 2,974 17,900
2016/10/06 3,035 3,060 3,020 3,050 13,300
2016/10/05 3,070 3,070 3,015 3,035 17,800
2016/10/04 3,040 3,060 3,020 3,035 23,200
2016/10/03 3,135 3,135 3,060 3,070 13,400
2016/09/30 3,060 3,140 3,005 3,135 23,100
2016/09/29 3,110 3,130 3,055 3,090 15,200
2016/09/28 3,070 3,090 3,025 3,070 24,700
2016/09/27 3,020 3,110 2,983 3,110 36,600
2016/09/26 3,120 3,130 3,015 3,020 20,200
2016/09/23 3,100 3,145 3,040 3,140 28,500
2016/09/21 2,950 3,090 2,918 3,050 20,900
2016/09/20 2,922 3,000 2,873 2,962 30,100
2016/09/16 2,926 2,955 2,915 2,921 15,200
2016/09/15 2,942 2,949 2,914 2,926 10,200
2016/09/14 2,994 2,999 2,958 2,961 12,100
2016/09/13 3,000 3,035 2,985 2,994 13,100
2016/09/12 2,993 3,005 2,963 2,985 14,200
2016/09/09 3,030 3,080 3,020 3,040 17,000
2016/09/08 3,075 3,075 3,015 3,030 11,600
2016/09/07 3,085 3,085 2,950 3,060 20,100
2016/09/06 3,025 3,095 3,010 3,090 14,200
2016/09/05 2,995 3,030 2,973 3,015 12,300
2016/09/02 3,000 3,025 2,938 2,971 16,700
2016/09/01 3,065 3,065 2,970 3,025 23,300
2016/08/31 2,962 3,055 2,938 3,055 23,200
2016/08/30 2,953 2,973 2,910 2,962 13,100
2016/08/29 2,941 2,941 2,880 2,915 16,400
2016/08/26 2,973 2,973 2,867 2,872 23,200
2016/08/25 2,989 3,005 2,973 2,977 7,400
2016/08/24 3,005 3,060 2,981 2,998 11,500
2016/08/23 2,952 3,065 2,952 3,010 15,400
2016/08/22 2,900 3,020 2,891 3,000 15,500
2016/08/19 2,996 2,998 2,899 2,900 32,500
2016/08/18 3,055 3,065 3,005 3,005 15,000
2016/08/17 3,050 3,115 3,020 3,090 21,600
2016/08/16 3,200 3,200 3,075 3,090 25,400
2016/08/15 3,100 3,220 3,060 3,205 30,900
2016/08/12 3,050 3,100 3,040 3,090 30,900
2016/08/10 3,020 3,040 2,993 3,025 14,600
2016/08/09 3,010 3,025 2,990 3,020 10,400
2016/08/08 2,997 3,025 2,980 3,005 20,300
2016/08/05 2,950 2,975 2,899 2,970 18,500
2016/08/04 2,907 2,957 2,899 2,945 21,500
2016/08/03 2,895 2,927 2,881 2,907 17,300
2016/08/02 2,883 2,970 2,883 2,904 16,500
2016/08/01 2,929 2,929 2,883 2,904 18,300
2016/07/29 2,847 2,930 2,820 2,923 24,100
2016/07/28 2,903 2,915 2,833 2,847 17,500
2016/07/27 2,904 2,950 2,904 2,945 26,900
2016/07/26 2,850 2,896 2,850 2,871 15,900
2016/07/25 2,830 2,888 2,826 2,859 16,800
2016/07/22 2,806 2,847 2,797 2,823 16,500
2016/07/21 2,899 2,899 2,827 2,868 10,400
2016/07/20 2,826 2,871 2,800 2,870 12,300
2016/07/19 2,780 2,834 2,764 2,829 10,100
2016/07/15 2,850 2,850 2,760 2,773 16,900
2016/07/14 2,784 2,820 2,784 2,801 13,200
2016/07/13 2,897 2,899 2,769 2,784 21,600
2016/07/12 2,812 2,870 2,793 2,842 27,100
2016/07/11 2,652 2,774 2,652 2,762 13,300
2016/07/08 2,732 2,755 2,651 2,651 22,200
2016/07/07 2,710 2,743 2,676 2,709 33,900
2016/07/06 2,713 2,758 2,678 2,748 31,800
2016/07/05 2,731 2,765 2,722 2,763 16,400
2016/07/04 2,700 2,735 2,680 2,733 16,400
2016/07/01 2,702 2,766 2,702 2,735 46,900
2016/06/30 2,664 2,698 2,653 2,680 29,900
2016/06/29 2,571 2,663 2,571 2,652 19,800
2016/06/28 2,502 2,577 2,460 2,551 32,500
2016/06/27 2,433 2,564 2,433 2,536 31,600
2016/06/24 2,623 2,623 2,393 2,433 35,500
2016/06/23 2,614 2,614 2,565 2,573 20,500
2016/06/22 2,660 2,660 2,582 2,610 21,800
2016/06/21 2,675 2,681 2,634 2,675 25,100
2016/06/20 2,616 2,679 2,616 2,667 19,100
2016/06/17 2,643 2,643 2,603 2,611 22,700
2016/06/16 2,664 2,664 2,582 2,586 41,900
2016/06/15 2,698 2,726 2,667 2,672 15,900
2016/06/14 2,701 2,727 2,668 2,708 19,100
2016/06/13 2,817 2,830 2,741 2,743 23,100
2016/06/10 2,848 2,868 2,817 2,856 26,400
2016/06/09 2,885 2,901 2,840 2,842 19,300
2016/06/08 2,833 2,888 2,807 2,885 15,000
2016/06/07 2,853 2,864 2,824 2,836 17,300
2016/06/06 2,855 2,879 2,831 2,874 12,500
2016/06/03 2,873 2,888 2,848 2,880 12,400
2016/06/02 2,861 2,882 2,850 2,856 14,700
2016/06/01 2,925 2,935 2,830 2,899 21,700
2016/05/31 2,903 2,949 2,899 2,934 34,900
2016/05/30 2,905 2,908 2,887 2,906 14,500
2016/05/27 2,890 2,919 2,890 2,906 8,000
2016/05/26 2,909 2,917 2,885 2,889 10,200
2016/05/25 2,887 2,916 2,887 2,900 7,700
2016/05/24 2,884 2,890 2,863 2,865 8,800
2016/05/23 2,875 2,910 2,850 2,893 11,700
2016/05/20 2,864 2,914 2,864 2,902 7,500
2016/05/19 2,874 2,900 2,870 2,876 23,400
2016/05/18 2,880 2,899 2,840 2,863 15,900
2016/05/17 2,896 2,942 2,867 2,880 23,300
2016/05/16 2,958 3,000 2,885 2,891 27,700
2016/05/13 3,015 3,070 3,000 3,025 25,000
2016/05/12 3,000 3,050 3,000 3,040 8,900
2016/05/11 3,090 3,090 3,025 3,045 6,000
2016/05/10 2,973 3,060 2,973 3,050 15,500
2016/05/09 2,968 3,025 2,956 2,973 10,300
2016/05/06 2,976 2,993 2,876 2,958 35,100
2016/05/02 2,979 2,997 2,878 2,969 38,000
2016/04/28 3,025 3,115 2,980 3,020 27,200
2016/04/27 3,020 3,085 2,964 2,975 27,300
2016/04/26 3,075 3,130 3,000 3,020 17,000
2016/04/25 3,120 3,145 3,080 3,120 20,600
2016/04/22 3,010 3,130 3,010 3,120 30,800
2016/04/21 3,030 3,110 2,990 3,075 32,600
2016/04/20 2,962 3,015 2,962 2,982 16,400
2016/04/19 2,955 2,985 2,915 2,972 16,400
2016/04/18 2,917 2,929 2,877 2,877 10,300
2016/04/15 2,979 2,995 2,960 2,979 14,400
2016/04/14 2,946 2,982 2,903 2,982 21,000
2016/04/13 2,933 2,933 2,887 2,916 12,800
2016/04/12 2,879 2,914 2,865 2,888 13,800
2016/04/11 2,891 2,912 2,840 2,889 15,700
2016/04/08 2,833 2,946 2,833 2,884 26,800
2016/04/07 2,915 2,954 2,878 2,908 17,000
2016/04/06 2,873 2,927 2,821 2,881 18,800
2016/04/05 2,933 2,950 2,860 2,873 27,500
2016/04/04 2,917 2,990 2,911 2,961 15,500
2016/04/01 3,040 3,040 2,922 2,930 39,500
2016/03/31 3,135 3,160 3,040 3,055 17,600
2016/03/30 3,160 3,215 3,135 3,135 16,700
2016/03/29 3,115 3,180 3,095 3,170 12,700
2016/03/28 3,145 3,145 3,075 3,135 16,900
2016/03/25 3,085 3,115 3,075 3,090 12,800
2016/03/24 3,100 3,130 3,080 3,085 25,700
2016/03/23 3,140 3,165 3,090 3,090 22,500
2016/03/22 3,115 3,170 3,105 3,130 29,700
2016/03/18 3,190 3,230 3,095 3,100 49,700
2016/03/17 3,220 3,275 3,160 3,190 20,200
2016/03/16 3,205 3,225 3,175 3,195 13,200
2016/03/15 3,280 3,305 3,200 3,210 32,800
2016/03/14 3,315 3,365 3,300 3,335 18,300
2016/03/11 3,270 3,315 3,250 3,270 66,500
2016/03/10 3,155 3,265 3,155 3,250 19,000
2016/03/09 3,095 3,150 3,085 3,140 14,200
2016/03/08 3,160 3,210 3,080 3,130 27,000
2016/03/07 3,230 3,235 3,190 3,210 14,400
2016/03/04 3,285 3,285 3,215 3,250 24,400
2016/03/03 3,260 3,300 3,250 3,300 25,000
2016/03/02 3,250 3,280 3,230 3,240 16,900
2016/03/01 3,190 3,245 3,120 3,210 22,900
2016/02/29 3,270 3,295 3,160 3,195 47,900
2016/02/26 3,250 3,275 3,205 3,245 35,700
2016/02/25 3,170 3,280 3,170 3,240 28,400
2016/02/24 3,060 3,220 3,060 3,205 32,200
2016/02/23 3,130 3,160 3,080 3,080 18,300
2016/02/22 3,070 3,175 3,070 3,145 23,300
2016/02/19 3,155 3,175 3,075 3,110 23,300
2016/02/18 3,200 3,235 3,130 3,205 23,000
2016/02/17 3,145 3,235 3,110 3,150 21,800
2016/02/16 3,155 3,230 3,135 3,145 43,500
2016/02/15 3,100 3,165 3,040 3,155 33,800
2016/02/12 2,919 3,040 2,902 2,952 91,100
2016/02/10 3,155 3,180 2,950 3,020 143,100
2016/02/09 2,703 2,805 2,703 2,715 31,600
2016/02/08 2,739 2,865 2,739 2,843 24,200
2016/02/05 2,763 2,828 2,736 2,778 25,000
2016/02/04 2,900 2,942 2,844 2,848 19,100
2016/02/03 2,898 2,934 2,870 2,934 20,400
2016/02/02 2,925 2,997 2,920 2,973 19,300
2016/02/01 2,982 2,989 2,949 2,986 31,500
2016/01/29 2,833 2,907 2,788 2,907 33,800
2016/01/28 2,825 2,845 2,807 2,812 22,700
2016/01/27 2,780 2,839 2,766 2,836 23,100
2016/01/26 2,828 2,840 2,729 2,730 35,200
2016/01/25 2,846 2,910 2,800 2,906 22,400
2016/01/22 2,680 2,799 2,670 2,796 24,000
2016/01/21 2,738 2,761 2,616 2,616 38,900
2016/01/20 2,827 2,837 2,750 2,750 27,500
2016/01/19 2,901 2,905 2,807 2,830 21,300
2016/01/18 2,828 2,899 2,808 2,880 14,900
2016/01/15 2,974 2,989 2,889 2,898 28,900
2016/01/14 2,919 2,956 2,885 2,939 34,900
2016/01/13 2,918 3,045 2,911 3,000 25,300
2016/01/12 2,995 3,005 2,918 2,921 29,900
2016/01/08 3,050 3,095 3,025 3,030 27,500
2016/01/07 3,110 3,135 3,050 3,080 28,200
2016/01/06 3,170 3,210 3,090 3,110 13,400
2016/01/05 3,175 3,230 3,120 3,155 18,800
2016/01/04 3,290 3,310 3,185 3,190 49,600

このページの先頭へ