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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,815 | 3,830 | 3,780 | 3,800 | 65,200 |
| 2024/12/27 | 3,830 | 3,845 | 3,810 | 3,825 | 53,200 |
| 2024/12/26 | 3,785 | 3,830 | 3,785 | 3,815 | 69,000 |
| 2024/12/25 | 3,830 | 3,830 | 3,755 | 3,775 | 49,400 |
| 2024/12/24 | 3,825 | 3,850 | 3,790 | 3,825 | 89,200 |
| 2024/12/23 | 3,850 | 3,860 | 3,835 | 3,845 | 57,600 |
| 2024/12/20 | 3,900 | 3,915 | 3,830 | 3,850 | 145,500 |
| 2024/12/19 | 3,900 | 3,955 | 3,900 | 3,935 | 55,600 |
| 2024/12/18 | 4,000 | 4,000 | 3,915 | 3,930 | 41,000 |
| 2024/12/17 | 3,995 | 4,025 | 3,970 | 3,980 | 45,000 |
| 2024/12/16 | 4,025 | 4,025 | 3,965 | 3,970 | 69,000 |
| 2024/12/13 | 3,940 | 4,010 | 3,925 | 3,990 | 105,400 |
| 2024/12/12 | 4,065 | 4,065 | 4,010 | 4,010 | 51,300 |
| 2024/12/11 | 4,075 | 4,090 | 3,990 | 3,995 | 52,900 |
| 2024/12/10 | 4,100 | 4,105 | 4,040 | 4,060 | 67,000 |
| 2024/12/09 | 4,090 | 4,120 | 4,070 | 4,085 | 67,000 |
| 2024/12/06 | 4,005 | 4,070 | 4,005 | 4,060 | 59,200 |
| 2024/12/05 | 3,970 | 4,050 | 3,965 | 4,005 | 52,800 |
| 2024/12/04 | 4,030 | 4,070 | 3,970 | 3,985 | 74,200 |
| 2024/12/03 | 3,920 | 4,065 | 3,895 | 4,030 | 141,300 |
| 2024/12/02 | 3,845 | 3,910 | 3,840 | 3,875 | 67,100 |
| 2024/11/29 | 3,875 | 3,890 | 3,855 | 3,860 | 38,400 |
| 2024/11/28 | 3,860 | 3,875 | 3,825 | 3,860 | 37,500 |
| 2024/11/27 | 3,845 | 3,920 | 3,815 | 3,840 | 74,500 |
| 2024/11/26 | 3,725 | 3,800 | 3,700 | 3,795 | 44,600 |
| 2024/11/25 | 3,820 | 3,820 | 3,725 | 3,725 | 97,500 |
| 2024/11/22 | 3,800 | 3,820 | 3,775 | 3,775 | 26,800 |
| 2024/11/21 | 3,855 | 3,855 | 3,795 | 3,800 | 24,100 |
| 2024/11/20 | 3,815 | 3,845 | 3,795 | 3,835 | 45,800 |
| 2024/11/19 | 3,840 | 3,890 | 3,830 | 3,840 | 29,500 |
| 2024/11/18 | 3,820 | 3,895 | 3,820 | 3,845 | 38,200 |
| 2024/11/15 | 3,795 | 3,840 | 3,790 | 3,825 | 63,400 |
| 2024/11/14 | 3,870 | 3,940 | 3,755 | 3,770 | 159,800 |
| 2024/11/13 | 3,970 | 4,020 | 3,950 | 4,010 | 89,800 |
| 2024/11/12 | 3,940 | 3,980 | 3,905 | 3,950 | 58,100 |
| 2024/11/11 | 3,860 | 3,930 | 3,840 | 3,915 | 58,000 |
| 2024/11/08 | 3,865 | 3,885 | 3,850 | 3,860 | 57,900 |
| 2024/11/07 | 3,860 | 3,915 | 3,825 | 3,840 | 118,500 |
| 2024/11/06 | 3,960 | 3,960 | 3,855 | 3,860 | 52,200 |
| 2024/11/05 | 3,970 | 3,970 | 3,900 | 3,965 | 45,700 |
| 2024/11/01 | 3,965 | 3,990 | 3,925 | 3,960 | 48,600 |
| 2024/10/31 | 3,955 | 3,980 | 3,945 | 3,970 | 78,400 |
| 2024/10/30 | 3,930 | 3,970 | 3,920 | 3,945 | 104,400 |
| 2024/10/29 | 3,910 | 3,930 | 3,880 | 3,920 | 25,000 |
| 2024/10/28 | 3,900 | 3,930 | 3,875 | 3,910 | 37,000 |
| 2024/10/25 | 3,895 | 3,915 | 3,880 | 3,885 | 41,100 |
| 2024/10/24 | 3,900 | 3,920 | 3,875 | 3,920 | 43,000 |
| 2024/10/23 | 3,930 | 3,930 | 3,870 | 3,920 | 52,300 |
| 2024/10/22 | 3,940 | 3,940 | 3,900 | 3,930 | 33,900 |
| 2024/10/21 | 3,935 | 3,945 | 3,895 | 3,945 | 30,600 |
| 2024/10/18 | 3,915 | 3,950 | 3,895 | 3,920 | 63,700 |
| 2024/10/17 | 3,900 | 3,920 | 3,890 | 3,915 | 30,500 |
| 2024/10/16 | 3,900 | 3,975 | 3,885 | 3,885 | 47,200 |
| 2024/10/15 | 3,895 | 3,970 | 3,880 | 3,940 | 94,800 |
| 2024/10/11 | 3,875 | 3,895 | 3,870 | 3,895 | 26,000 |
| 2024/10/10 | 3,895 | 3,910 | 3,880 | 3,900 | 16,300 |
| 2024/10/09 | 3,870 | 3,920 | 3,870 | 3,885 | 27,700 |
| 2024/10/08 | 3,850 | 3,870 | 3,840 | 3,870 | 32,700 |
| 2024/10/07 | 3,915 | 3,920 | 3,875 | 3,895 | 43,400 |
| 2024/10/04 | 3,840 | 3,915 | 3,840 | 3,875 | 46,400 |
| 2024/10/03 | 3,860 | 3,870 | 3,835 | 3,855 | 51,000 |
| 2024/10/02 | 3,845 | 3,845 | 3,780 | 3,825 | 60,300 |
| 2024/10/01 | 3,850 | 3,875 | 3,810 | 3,865 | 63,000 |
| 2024/09/30 | 3,780 | 3,850 | 3,775 | 3,825 | 77,700 |
| 2024/09/27 | 3,800 | 3,850 | 3,760 | 3,840 | 61,200 |
| 2024/09/26 | 3,765 | 3,840 | 3,755 | 3,840 | 108,900 |
| 2024/09/25 | 3,800 | 3,800 | 3,740 | 3,750 | 65,500 |
| 2024/09/24 | 3,830 | 3,850 | 3,810 | 3,820 | 34,300 |
| 2024/09/20 | 3,850 | 3,850 | 3,780 | 3,800 | 70,100 |
| 2024/09/19 | 3,855 | 3,855 | 3,800 | 3,800 | 51,400 |
| 2024/09/18 | 3,840 | 3,850 | 3,810 | 3,830 | 57,900 |
| 2024/09/17 | 3,795 | 3,815 | 3,780 | 3,805 | 46,900 |
| 2024/09/13 | 3,800 | 3,815 | 3,745 | 3,760 | 67,400 |
| 2024/09/12 | 3,805 | 3,825 | 3,790 | 3,810 | 53,400 |
| 2024/09/11 | 3,760 | 3,810 | 3,725 | 3,745 | 77,000 |
| 2024/09/10 | 3,725 | 3,765 | 3,725 | 3,745 | 34,200 |
| 2024/09/09 | 3,740 | 3,760 | 3,705 | 3,725 | 59,900 |
| 2024/09/06 | 3,770 | 3,790 | 3,750 | 3,765 | 53,100 |
| 2024/09/05 | 3,725 | 3,790 | 3,720 | 3,750 | 59,900 |
| 2024/09/04 | 3,800 | 3,815 | 3,765 | 3,780 | 77,500 |
| 2024/09/03 | 3,770 | 3,820 | 3,770 | 3,805 | 55,400 |
| 2024/09/02 | 3,935 | 3,945 | 3,790 | 3,790 | 89,900 |
| 2024/08/30 | 3,920 | 3,945 | 3,900 | 3,925 | 72,400 |
| 2024/08/29 | 3,915 | 3,930 | 3,885 | 3,890 | 55,100 |
| 2024/08/28 | 3,870 | 3,925 | 3,870 | 3,915 | 64,800 |
| 2024/08/27 | 3,850 | 3,890 | 3,825 | 3,870 | 57,200 |
| 2024/08/26 | 3,820 | 3,855 | 3,820 | 3,835 | 37,200 |
| 2024/08/23 | 3,820 | 3,850 | 3,820 | 3,840 | 59,300 |
| 2024/08/22 | 3,780 | 3,825 | 3,780 | 3,820 | 41,600 |
| 2024/08/21 | 3,695 | 3,775 | 3,695 | 3,755 | 43,500 |
| 2024/08/20 | 3,645 | 3,745 | 3,645 | 3,730 | 67,600 |
| 2024/08/19 | 3,665 | 3,690 | 3,635 | 3,645 | 59,400 |
| 2024/08/16 | 3,665 | 3,705 | 3,650 | 3,670 | 77,700 |
| 2024/08/15 | 3,620 | 3,665 | 3,600 | 3,640 | 54,100 |
| 2024/08/14 | 3,660 | 3,690 | 3,585 | 3,615 | 54,700 |
| 2024/08/13 | 3,570 | 3,645 | 3,505 | 3,640 | 101,600 |
| 2024/08/09 | 3,590 | 3,590 | 3,515 | 3,560 | 91,600 |
| 2024/08/08 | 3,470 | 3,565 | 3,460 | 3,515 | 68,000 |
| 2024/08/07 | 3,500 | 3,565 | 3,450 | 3,485 | 83,000 |
| 2024/08/06 | 3,370 | 3,550 | 3,370 | 3,485 | 96,000 |
| 2024/08/05 | 3,375 | 3,445 | 3,260 | 3,300 | 191,200 |
| 2024/08/02 | 3,500 | 3,525 | 3,470 | 3,480 | 88,900 |
| 2024/08/01 | 3,570 | 3,575 | 3,525 | 3,565 | 75,700 |
| 2024/07/31 | 3,520 | 3,600 | 3,520 | 3,575 | 60,300 |
| 2024/07/30 | 3,525 | 3,540 | 3,495 | 3,535 | 33,900 |
| 2024/07/29 | 3,485 | 3,535 | 3,485 | 3,525 | 46,400 |
| 2024/07/26 | 3,475 | 3,490 | 3,465 | 3,465 | 34,200 |
| 2024/07/25 | 3,435 | 3,460 | 3,415 | 3,450 | 41,900 |
| 2024/07/24 | 3,425 | 3,455 | 3,420 | 3,435 | 31,400 |
| 2024/07/23 | 3,410 | 3,455 | 3,410 | 3,435 | 32,500 |
| 2024/07/22 | 3,450 | 3,450 | 3,400 | 3,425 | 35,200 |
| 2024/07/19 | 3,445 | 3,455 | 3,410 | 3,435 | 33,200 |
| 2024/07/18 | 3,430 | 3,485 | 3,430 | 3,445 | 51,600 |
| 2024/07/17 | 3,505 | 3,505 | 3,460 | 3,460 | 45,600 |
| 2024/07/16 | 3,520 | 3,530 | 3,455 | 3,465 | 40,500 |
| 2024/07/12 | 3,480 | 3,550 | 3,450 | 3,515 | 50,500 |
| 2024/07/11 | 3,500 | 3,515 | 3,475 | 3,485 | 52,000 |
| 2024/07/10 | 3,450 | 3,480 | 3,445 | 3,470 | 50,300 |
| 2024/07/09 | 3,475 | 3,485 | 3,445 | 3,470 | 34,100 |
| 2024/07/08 | 3,435 | 3,475 | 3,400 | 3,460 | 79,400 |
| 2024/07/05 | 3,470 | 3,480 | 3,440 | 3,440 | 30,500 |
| 2024/07/04 | 3,500 | 3,500 | 3,470 | 3,480 | 33,300 |
| 2024/07/03 | 3,440 | 3,510 | 3,440 | 3,495 | 42,800 |
| 2024/07/02 | 3,460 | 3,475 | 3,445 | 3,470 | 50,700 |
| 2024/07/01 | 3,475 | 3,475 | 3,420 | 3,440 | 116,000 |
| 2024/06/28 | 3,445 | 3,475 | 3,435 | 3,465 | 66,200 |
| 2024/06/27 | 3,420 | 3,480 | 3,420 | 3,460 | 86,800 |
| 2024/06/26 | 3,385 | 3,405 | 3,370 | 3,395 | 49,500 |
| 2024/06/25 | 3,350 | 3,405 | 3,345 | 3,385 | 44,300 |
| 2024/06/24 | 3,365 | 3,365 | 3,325 | 3,335 | 46,400 |
| 2024/06/21 | 3,415 | 3,420 | 3,335 | 3,335 | 160,600 |
| 2024/06/20 | 3,365 | 3,410 | 3,350 | 3,410 | 95,400 |
| 2024/06/19 | 3,285 | 3,385 | 3,285 | 3,380 | 81,600 |
| 2024/06/18 | 3,265 | 3,275 | 3,235 | 3,255 | 62,000 |
| 2024/06/17 | 3,260 | 3,265 | 3,210 | 3,245 | 56,100 |
| 2024/06/14 | 3,185 | 3,280 | 3,175 | 3,260 | 119,700 |
| 2024/06/13 | 3,215 | 3,250 | 3,215 | 3,235 | 58,700 |
| 2024/06/12 | 3,220 | 3,225 | 3,200 | 3,200 | 48,600 |
| 2024/06/11 | 3,280 | 3,285 | 3,225 | 3,235 | 50,900 |
| 2024/06/10 | 3,235 | 3,270 | 3,235 | 3,265 | 60,800 |
| 2024/06/07 | 3,215 | 3,245 | 3,215 | 3,235 | 47,300 |
| 2024/06/06 | 3,230 | 3,240 | 3,210 | 3,225 | 76,100 |
| 2024/06/05 | 3,240 | 3,265 | 3,215 | 3,240 | 66,900 |
| 2024/06/04 | 3,250 | 3,285 | 3,250 | 3,275 | 64,100 |
| 2024/06/03 | 3,275 | 3,295 | 3,260 | 3,280 | 94,400 |
| 2024/05/31 | 3,265 | 3,315 | 3,260 | 3,300 | 153,000 |
| 2024/05/30 | 3,245 | 3,250 | 3,200 | 3,220 | 109,000 |
| 2024/05/29 | 3,305 | 3,315 | 3,255 | 3,265 | 78,500 |
| 2024/05/28 | 3,370 | 3,375 | 3,315 | 3,315 | 60,700 |
| 2024/05/27 | 3,365 | 3,365 | 3,330 | 3,365 | 61,800 |
| 2024/05/24 | 3,345 | 3,370 | 3,335 | 3,350 | 81,000 |
| 2024/05/23 | 3,335 | 3,375 | 3,330 | 3,370 | 97,000 |
| 2024/05/22 | 3,385 | 3,385 | 3,355 | 3,360 | 87,100 |
| 2024/05/21 | 3,450 | 3,460 | 3,410 | 3,410 | 64,700 |
| 2024/05/20 | 3,435 | 3,455 | 3,425 | 3,430 | 51,900 |
| 2024/05/17 | 3,470 | 3,485 | 3,440 | 3,450 | 81,000 |
| 2024/05/16 | 3,520 | 3,530 | 3,470 | 3,470 | 56,200 |
| 2024/05/15 | 3,505 | 3,525 | 3,490 | 3,520 | 83,000 |
| 2024/05/14 | 3,510 | 3,520 | 3,485 | 3,510 | 69,100 |
| 2024/05/13 | 3,525 | 3,535 | 3,470 | 3,520 | 70,700 |
| 2024/05/10 | 3,560 | 3,560 | 3,505 | 3,530 | 83,200 |
| 2024/05/09 | 3,565 | 3,565 | 3,525 | 3,535 | 44,300 |
| 2024/05/08 | 3,580 | 3,580 | 3,530 | 3,530 | 67,500 |
| 2024/05/07 | 3,640 | 3,640 | 3,570 | 3,580 | 66,600 |
| 2024/05/02 | 3,610 | 3,620 | 3,590 | 3,610 | 42,500 |
| 2024/05/01 | 3,625 | 3,625 | 3,595 | 3,610 | 50,200 |
| 2024/04/30 | 3,605 | 3,640 | 3,570 | 3,635 | 113,900 |
| 2024/04/26 | 3,640 | 3,645 | 3,550 | 3,570 | 502,100 |
| 2024/04/25 | 3,690 | 3,690 | 3,635 | 3,640 | 85,400 |
| 2024/04/24 | 3,715 | 3,725 | 3,685 | 3,715 | 70,900 |
| 2024/04/23 | 3,750 | 3,750 | 3,700 | 3,710 | 47,000 |
| 2024/04/22 | 3,740 | 3,770 | 3,725 | 3,740 | 69,500 |
| 2024/04/19 | 3,750 | 3,750 | 3,670 | 3,705 | 93,500 |
| 2024/04/18 | 3,755 | 3,795 | 3,750 | 3,765 | 50,600 |
| 2024/04/17 | 3,810 | 3,840 | 3,710 | 3,750 | 91,200 |
| 2024/04/16 | 3,790 | 3,820 | 3,780 | 3,810 | 80,000 |
| 2024/04/15 | 3,800 | 3,870 | 3,800 | 3,855 | 94,700 |
| 2024/04/12 | 3,880 | 3,905 | 3,860 | 3,870 | 75,100 |
| 2024/04/11 | 3,790 | 3,870 | 3,780 | 3,860 | 95,100 |
| 2024/04/10 | 3,835 | 3,875 | 3,830 | 3,855 | 71,200 |
| 2024/04/09 | 3,880 | 3,885 | 3,835 | 3,835 | 86,500 |
| 2024/04/08 | 3,850 | 3,945 | 3,845 | 3,920 | 106,300 |
| 2024/04/05 | 3,805 | 3,845 | 3,780 | 3,845 | 76,200 |
| 2024/04/04 | 3,800 | 3,840 | 3,750 | 3,815 | 87,900 |
| 2024/04/03 | 3,785 | 3,800 | 3,750 | 3,790 | 73,700 |
| 2024/04/02 | 3,765 | 3,790 | 3,750 | 3,790 | 67,400 |
| 2024/04/01 | 3,750 | 3,795 | 3,745 | 3,765 | 74,300 |
| 2024/03/29 | 3,685 | 3,745 | 3,685 | 3,725 | 47,900 |
| 2024/03/28 | 3,680 | 3,750 | 3,680 | 3,705 | 54,200 |
| 2024/03/27 | 3,740 | 3,770 | 3,720 | 3,755 | 67,700 |
| 2024/03/26 | 3,695 | 3,715 | 3,680 | 3,710 | 63,400 |
| 2024/03/25 | 3,780 | 3,780 | 3,700 | 3,705 | 69,600 |
| 2024/03/22 | 3,810 | 3,845 | 3,795 | 3,805 | 78,400 |
| 2024/03/21 | 3,815 | 3,840 | 3,795 | 3,800 | 41,400 |
| 2024/03/19 | 3,795 | 3,815 | 3,775 | 3,805 | 36,000 |
| 2024/03/18 | 3,780 | 3,805 | 3,760 | 3,795 | 74,400 |
| 2024/03/15 | 3,705 | 3,765 | 3,705 | 3,735 | 62,100 |
| 2024/03/14 | 3,685 | 3,710 | 3,645 | 3,705 | 55,100 |
| 2024/03/13 | 3,655 | 3,665 | 3,625 | 3,660 | 36,400 |
| 2024/03/12 | 3,670 | 3,670 | 3,570 | 3,635 | 59,200 |
| 2024/03/11 | 3,595 | 3,630 | 3,590 | 3,620 | 67,600 |
| 2024/03/08 | 3,630 | 3,655 | 3,600 | 3,625 | 75,800 |
| 2024/03/07 | 3,675 | 3,680 | 3,655 | 3,665 | 43,100 |
| 2024/03/06 | 3,670 | 3,690 | 3,655 | 3,655 | 51,000 |
| 2024/03/05 | 3,675 | 3,700 | 3,660 | 3,670 | 46,500 |
| 2024/03/04 | 3,670 | 3,700 | 3,655 | 3,675 | 51,600 |
| 2024/03/01 | 3,685 | 3,685 | 3,655 | 3,665 | 102,900 |
| 2024/02/29 | 3,720 | 3,730 | 3,695 | 3,705 | 47,600 |
| 2024/02/28 | 3,695 | 3,715 | 3,675 | 3,705 | 48,600 |
| 2024/02/27 | 3,650 | 3,725 | 3,650 | 3,720 | 79,800 |
| 2024/02/26 | 3,695 | 3,705 | 3,675 | 3,680 | 36,300 |
| 2024/02/22 | 3,680 | 3,700 | 3,650 | 3,680 | 55,300 |
| 2024/02/21 | 3,675 | 3,690 | 3,650 | 3,670 | 49,700 |
| 2024/02/20 | 3,725 | 3,730 | 3,690 | 3,700 | 47,900 |
| 2024/02/19 | 3,710 | 3,720 | 3,665 | 3,685 | 28,800 |
| 2024/02/16 | 3,755 | 3,755 | 3,705 | 3,720 | 44,900 |
| 2024/02/15 | 3,750 | 3,775 | 3,710 | 3,720 | 78,800 |
| 2024/02/14 | 3,775 | 3,775 | 3,655 | 3,720 | 111,900 |
| 2024/02/13 | 3,795 | 3,795 | 3,740 | 3,780 | 99,700 |
| 2024/02/09 | 3,775 | 3,815 | 3,770 | 3,795 | 49,900 |
| 2024/02/08 | 3,795 | 3,815 | 3,745 | 3,790 | 49,200 |
| 2024/02/07 | 3,795 | 3,815 | 3,755 | 3,790 | 55,900 |
| 2024/02/06 | 3,855 | 3,870 | 3,800 | 3,810 | 47,600 |
| 2024/02/05 | 3,875 | 3,895 | 3,855 | 3,855 | 34,000 |
| 2024/02/02 | 3,880 | 3,905 | 3,875 | 3,875 | 40,300 |
| 2024/02/01 | 3,865 | 3,900 | 3,845 | 3,885 | 96,400 |
| 2024/01/31 | 3,785 | 3,835 | 3,780 | 3,835 | 42,000 |
| 2024/01/30 | 3,815 | 3,825 | 3,790 | 3,800 | 32,900 |
| 2024/01/29 | 3,785 | 3,810 | 3,780 | 3,790 | 25,000 |
| 2024/01/26 | 3,800 | 3,820 | 3,770 | 3,785 | 39,400 |
| 2024/01/25 | 3,785 | 3,835 | 3,785 | 3,820 | 34,100 |
| 2024/01/24 | 3,850 | 3,865 | 3,785 | 3,800 | 43,400 |
| 2024/01/23 | 3,900 | 3,935 | 3,880 | 3,895 | 56,200 |
| 2024/01/22 | 3,870 | 3,880 | 3,835 | 3,875 | 31,200 |
| 2024/01/19 | 3,810 | 3,860 | 3,810 | 3,845 | 47,800 |
| 2024/01/18 | 3,780 | 3,825 | 3,780 | 3,805 | 49,400 |
| 2024/01/17 | 3,825 | 3,875 | 3,805 | 3,815 | 48,700 |
| 2024/01/16 | 3,870 | 3,875 | 3,815 | 3,820 | 41,100 |
| 2024/01/15 | 3,815 | 3,880 | 3,795 | 3,880 | 46,400 |
| 2024/01/12 | 3,805 | 3,815 | 3,775 | 3,810 | 63,000 |
| 2024/01/11 | 3,785 | 3,820 | 3,765 | 3,795 | 110,500 |
| 2024/01/10 | 3,750 | 3,765 | 3,720 | 3,755 | 88,600 |
| 2024/01/09 | 3,720 | 3,745 | 3,705 | 3,740 | 88,500 |
| 2024/01/05 | 3,685 | 3,700 | 3,645 | 3,690 | 63,600 |
| 2024/01/04 | 3,755 | 3,755 | 3,635 | 3,670 | 118,400 |