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
2020/12/30 7,790 7,800 7,690 7,740 36,200
2020/12/29 7,510 7,800 7,510 7,780 48,700
2020/12/28 7,610 7,780 7,560 7,610 55,600
2020/12/25 7,450 7,650 7,410 7,590 88,200
2020/12/24 7,050 7,310 7,030 7,300 50,600
2020/12/23 6,900 7,050 6,900 7,030 44,800
2020/12/22 6,870 6,940 6,790 6,810 28,300
2020/12/21 6,880 6,960 6,880 6,940 24,100
2020/12/18 6,920 6,950 6,860 6,890 37,700
2020/12/17 6,800 6,950 6,800 6,950 33,000
2020/12/16 6,950 6,950 6,790 6,870 35,800
2020/12/15 6,880 6,940 6,860 6,900 43,000
2020/12/14 7,000 7,000 6,860 6,900 53,500
2020/12/11 6,830 6,920 6,830 6,900 29,300
2020/12/10 6,820 6,840 6,750 6,790 19,800
2020/12/09 6,800 6,850 6,750 6,820 27,900
2020/12/08 6,750 6,840 6,750 6,800 28,100
2020/12/07 6,960 6,960 6,730 6,780 54,700
2020/12/04 7,000 7,010 6,910 6,990 23,100
2020/12/03 7,050 7,090 6,930 7,010 37,400
2020/12/02 7,000 7,120 6,960 7,090 68,600
2020/12/01 6,970 7,050 6,940 7,000 37,500
2020/11/30 7,050 7,080 6,920 6,940 55,300
2020/11/27 6,940 7,070 6,940 7,020 76,900
2020/11/26 6,800 6,920 6,800 6,890 23,900
2020/11/25 6,930 6,940 6,800 6,800 41,400
2020/11/24 6,770 6,980 6,730 6,880 60,300
2020/11/20 6,650 6,650 6,580 6,620 15,800
2020/11/19 6,570 6,640 6,550 6,610 25,200
2020/11/18 6,600 6,640 6,560 6,570 23,100
2020/11/17 6,770 6,770 6,570 6,580 40,700
2020/11/16 6,830 6,830 6,730 6,770 27,400
2020/11/13 6,890 6,890 6,700 6,760 33,500
2020/11/12 6,770 6,920 6,740 6,880 38,900
2020/11/11 6,910 6,910 6,670 6,730 51,300
2020/11/10 7,070 7,070 6,790 6,810 48,000
2020/11/09 6,940 7,080 6,930 7,040 45,300
2020/11/06 6,830 6,890 6,730 6,870 47,600
2020/11/05 6,560 6,930 6,500 6,810 90,900
2020/11/04 6,500 6,690 6,450 6,660 43,800
2020/11/02 6,460 6,550 6,400 6,410 45,800
2020/10/30 6,560 6,580 6,430 6,460 34,700
2020/10/29 6,450 6,560 6,450 6,540 30,800
2020/10/28 6,390 6,550 6,390 6,530 27,900
2020/10/27 6,390 6,490 6,330 6,490 40,800
2020/10/26 6,580 6,630 6,460 6,490 25,400
2020/10/23 6,600 6,620 6,520 6,580 25,200
2020/10/22 6,750 6,750 6,610 6,650 30,000
2020/10/21 6,810 6,840 6,770 6,780 24,200
2020/10/20 6,920 6,950 6,830 6,860 35,100
2020/10/19 6,930 7,040 6,910 6,940 43,100
2020/10/16 6,940 6,940 6,800 6,830 28,500
2020/10/15 6,970 6,970 6,830 6,870 29,700
2020/10/14 6,850 6,920 6,820 6,920 27,700
2020/10/13 6,980 6,980 6,840 6,870 25,900
2020/10/12 6,950 6,970 6,810 6,930 38,000
2020/10/09 6,730 6,910 6,690 6,840 62,600
2020/10/08 6,700 6,750 6,640 6,720 36,000
2020/10/07 6,760 6,760 6,570 6,670 69,900
2020/10/06 6,810 6,810 6,740 6,760 39,900
2020/10/05 6,820 6,840 6,740 6,810 57,600
2020/10/02 6,800 6,900 6,760 6,780 84,400
2020/09/30 7,110 7,110 6,770 6,810 89,600
2020/09/29 7,170 7,190 6,950 7,150 68,300
2020/09/28 7,110 7,270 7,100 7,220 85,100
2020/09/25 6,900 7,080 6,900 6,970 85,300
2020/09/24 6,740 6,850 6,720 6,800 78,600
2020/09/23 6,600 6,740 6,590 6,670 70,200
2020/09/18 6,310 6,550 6,310 6,540 58,000
2020/09/17 6,110 6,300 6,110 6,300 30,500
2020/09/16 6,030 6,220 6,030 6,180 33,100
2020/09/15 6,040 6,040 5,960 6,030 19,100
2020/09/14 5,980 6,030 5,950 6,030 20,800
2020/09/11 5,960 6,040 5,910 5,980 51,600
2020/09/10 5,980 5,990 5,900 5,930 29,300
2020/09/09 5,970 6,020 5,930 5,990 31,700
2020/09/08 5,930 6,050 5,900 6,050 31,700
2020/09/07 6,010 6,040 5,960 5,960 16,500
2020/09/04 5,990 6,020 5,960 6,000 43,200
2020/09/03 6,180 6,240 6,110 6,110 33,700
2020/09/02 5,950 6,180 5,910 6,180 46,800
2020/09/01 5,950 6,000 5,880 5,970 24,800
2020/08/31 6,020 6,050 5,940 5,950 34,200
2020/08/28 6,060 6,090 5,910 6,010 59,200
2020/08/27 6,150 6,200 6,040 6,090 28,700
2020/08/26 6,210 6,240 6,130 6,130 18,200
2020/08/25 6,130 6,260 6,130 6,210 36,400
2020/08/24 6,000 6,150 5,990 6,110 37,000
2020/08/21 6,000 6,030 5,960 5,980 15,500
2020/08/20 6,080 6,080 5,990 6,000 28,900
2020/08/19 6,110 6,160 6,060 6,100 31,100
2020/08/18 6,120 6,170 6,100 6,110 27,400
2020/08/17 6,080 6,140 6,060 6,080 21,000
2020/08/14 6,000 6,110 6,000 6,070 37,600
2020/08/13 5,890 6,020 5,870 5,970 31,900
2020/08/12 5,880 5,940 5,830 5,890 40,500
2020/08/11 5,890 5,900 5,760 5,880 49,000
2020/08/07 6,050 6,100 5,850 5,880 52,100
2020/08/06 5,940 6,070 5,920 6,070 27,500
2020/08/05 5,910 5,980 5,860 5,940 34,000
2020/08/04 5,980 6,070 5,890 5,910 37,600
2020/08/03 5,920 5,970 5,880 5,940 27,700
2020/07/31 5,900 5,960 5,820 5,820 46,600
2020/07/30 5,940 5,970 5,900 5,940 19,800
2020/07/29 5,970 5,970 5,910 5,920 22,400
2020/07/28 5,920 6,030 5,920 5,950 27,500
2020/07/27 5,840 5,960 5,800 5,950 27,400
2020/07/22 5,900 5,910 5,850 5,860 24,900
2020/07/21 5,940 5,940 5,880 5,900 28,900
2020/07/20 5,950 5,990 5,900 5,940 18,200
2020/07/17 5,880 5,940 5,850 5,920 19,500
2020/07/16 5,990 5,990 5,860 5,870 25,500
2020/07/15 5,950 5,980 5,860 5,980 22,600
2020/07/14 6,000 6,000 5,870 5,910 17,300
2020/07/13 5,930 6,030 5,870 6,010 22,700
2020/07/10 5,930 5,970 5,840 5,840 36,300
2020/07/09 6,000 6,000 5,890 5,930 26,200
2020/07/08 5,850 6,080 5,850 5,970 51,000
2020/07/07 5,910 5,910 5,790 5,880 29,000
2020/07/06 5,840 5,940 5,800 5,890 48,700
2020/07/03 5,740 5,830 5,730 5,820 16,500
2020/07/02 5,790 5,820 5,710 5,720 43,700
2020/07/01 5,750 5,780 5,710 5,740 55,100
2020/06/30 5,690 5,750 5,650 5,710 45,600
2020/06/29 5,630 5,690 5,610 5,650 18,600
2020/06/26 5,740 5,740 5,640 5,690 20,000
2020/06/25 5,630 5,730 5,630 5,640 30,800
2020/06/24 5,770 5,770 5,680 5,680 19,300
2020/06/23 5,790 5,880 5,730 5,770 43,900
2020/06/22 5,530 5,720 5,490 5,660 71,100
2020/06/19 5,530 5,540 5,450 5,540 40,900
2020/06/18 5,570 5,590 5,490 5,570 17,700
2020/06/17 5,510 5,580 5,490 5,560 22,500
2020/06/16 5,500 5,530 5,440 5,510 34,900
2020/06/15 5,560 5,600 5,400 5,430 34,600
2020/06/12 5,540 5,690 5,530 5,580 46,600
2020/06/11 5,730 5,760 5,640 5,640 18,600
2020/06/10 5,700 5,770 5,670 5,730 22,900
2020/06/09 5,650 5,670 5,600 5,660 19,400
2020/06/08 5,600 5,610 5,450 5,580 34,800
2020/06/05 5,790 5,790 5,560 5,580 42,800
2020/06/04 5,900 5,900 5,760 5,790 43,100
2020/06/03 5,780 5,830 5,720 5,800 57,000
2020/06/02 5,680 5,790 5,670 5,780 45,200
2020/06/01 5,690 5,690 5,570 5,650 32,700
2020/05/29 5,420 5,690 5,420 5,640 125,700
2020/05/28 5,390 5,430 5,280 5,430 58,600
2020/05/27 5,310 5,380 5,290 5,350 34,600
2020/05/26 5,300 5,380 5,290 5,350 42,000
2020/05/25 5,210 5,290 5,190 5,270 23,900
2020/05/22 5,230 5,250 5,180 5,200 19,700
2020/05/21 5,110 5,240 5,110 5,180 34,700
2020/05/20 5,020 5,140 5,000 5,100 34,900
2020/05/19 5,050 5,060 4,985 5,020 31,000
2020/05/18 5,000 5,060 5,000 5,030 29,200
2020/05/15 5,050 5,080 4,985 5,060 35,400
2020/05/14 5,130 5,170 5,020 5,020 36,100
2020/05/13 5,100 5,230 5,090 5,220 24,900
2020/05/12 5,150 5,230 5,100 5,130 31,400
2020/05/11 5,220 5,230 5,110 5,150 34,600
2020/05/08 5,150 5,160 5,060 5,120 36,500
2020/05/07 5,050 5,220 5,010 5,090 83,300
2020/05/01 5,250 5,340 5,150 5,150 43,700
2020/04/30 5,470 5,470 5,290 5,350 52,700
2020/04/28 5,010 5,440 4,965 5,270 63,700
2020/04/27 4,980 5,040 4,975 5,030 26,900
2020/04/24 4,825 4,975 4,815 4,955 31,600
2020/04/23 4,940 4,940 4,845 4,885 21,500
2020/04/22 4,800 4,940 4,725 4,880 43,000
2020/04/21 4,800 4,860 4,760 4,815 23,900
2020/04/20 4,835 4,855 4,790 4,855 31,200
2020/04/17 4,900 4,960 4,810 4,820 40,100
2020/04/16 4,805 4,900 4,805 4,900 33,500
2020/04/15 4,885 4,935 4,840 4,875 39,600
2020/04/14 4,835 4,860 4,775 4,855 30,800
2020/04/13 4,815 4,885 4,760 4,835 23,700
2020/04/10 4,735 4,875 4,610 4,860 34,200
2020/04/09 4,700 4,720 4,575 4,665 36,700
2020/04/08 4,685 4,805 4,650 4,755 36,800
2020/04/07 4,660 4,770 4,575 4,725 33,500
2020/04/06 4,405 4,625 4,380 4,590 51,400
2020/04/03 4,365 4,495 4,225 4,265 28,300
2020/04/02 4,550 4,550 4,370 4,415 35,100
2020/04/01 4,785 4,850 4,510 4,560 52,300
2020/03/31 5,060 5,100 4,760 4,855 59,000
2020/03/30 5,030 5,090 4,900 5,090 63,900
2020/03/27 4,900 5,180 4,875 5,180 74,400
2020/03/26 4,475 4,800 4,390 4,720 55,700
2020/03/25 4,360 4,535 4,335 4,535 40,200
2020/03/24 4,335 4,445 4,190 4,290 39,200
2020/03/23 4,475 4,590 4,165 4,295 86,600
2020/03/19 4,445 4,530 4,385 4,450 50,600
2020/03/18 4,330 4,520 4,300 4,305 56,900
2020/03/17 3,900 4,335 3,855 4,295 71,000
2020/03/16 4,045 4,140 3,935 3,940 53,000
2020/03/13 4,010 4,100 3,820 4,025 105,100
2020/03/12 4,220 4,290 4,145 4,150 69,000
2020/03/11 4,335 4,415 4,270 4,270 47,100
2020/03/10 4,015 4,385 4,015 4,350 109,700
2020/03/09 4,580 4,620 4,410 4,435 61,900
2020/03/06 4,815 4,865 4,710 4,725 66,500
2020/03/05 4,950 5,040 4,915 4,955 41,500
2020/03/04 4,960 5,050 4,870 4,880 37,900
2020/03/03 5,130 5,160 5,000 5,060 74,600
2020/03/02 4,880 5,130 4,870 5,030 82,400
2020/02/28 4,850 4,920 4,785 4,890 93,200
2020/02/27 5,040 5,040 4,900 4,920 40,500
2020/02/26 4,985 5,090 4,965 5,070 34,800
2020/02/25 5,000 5,150 4,995 5,050 46,400
2020/02/21 5,250 5,350 5,250 5,300 16,800
2020/02/20 5,390 5,420 5,300 5,300 16,900
2020/02/19 5,470 5,520 5,350 5,370 43,300
2020/02/18 5,350 5,360 5,240 5,250 19,500
2020/02/17 5,440 5,440 5,350 5,360 11,200
2020/02/14 5,450 5,480 5,410 5,450 32,000
2020/02/13 5,400 5,510 5,400 5,500 23,400
2020/02/12 5,550 5,550 5,440 5,470 30,400
2020/02/10 5,620 5,660 5,530 5,550 18,900
2020/02/07 5,600 5,660 5,490 5,640 40,200
2020/02/06 5,760 5,830 5,470 5,520 66,000
2020/02/05 5,610 5,720 5,600 5,660 30,100
2020/02/04 5,460 5,580 5,440 5,560 20,600
2020/02/03 5,760 5,760 5,460 5,460 60,700
2020/01/31 5,360 5,500 5,360 5,460 47,800
2020/01/30 5,350 5,380 5,240 5,280 31,300
2020/01/29 5,460 5,470 5,380 5,430 31,800
2020/01/28 5,300 5,450 5,300 5,450 49,300
2020/01/27 5,380 5,440 5,360 5,370 34,000
2020/01/24 5,540 5,540 5,450 5,470 20,100
2020/01/23 5,500 5,540 5,450 5,490 25,100
2020/01/22 5,390 5,510 5,380 5,480 58,500
2020/01/21 5,300 5,360 5,300 5,330 30,900
2020/01/20 5,190 5,280 5,190 5,270 46,400
2020/01/17 5,160 5,180 5,120 5,180 38,000
2020/01/16 5,220 5,260 5,150 5,150 22,400
2020/01/15 5,250 5,250 5,160 5,180 26,400
2020/01/14 5,380 5,380 5,210 5,250 30,000
2020/01/10 5,360 5,400 5,330 5,340 12,400
2020/01/09 5,310 5,360 5,300 5,350 19,900
2020/01/08 5,280 5,290 5,160 5,210 45,900
2020/01/07 5,250 5,360 5,250 5,360 34,600
2020/01/06 5,170 5,300 5,140 5,230 55,100

このページの先頭へ