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 |
|---|---|---|---|---|---|
| 2025/09/03 | 4,350 | 4,385 | 4,345 | 4,385 | 73,800 |
| 2025/09/02 | 4,370 | 4,390 | 4,340 | 4,340 | 42,200 |
| 2025/09/01 | 4,390 | 4,420 | 4,360 | 4,385 | 75,900 |
| 2025/08/29 | 4,400 | 4,425 | 4,370 | 4,420 | 46,900 |
| 2025/08/28 | 4,385 | 4,435 | 4,385 | 4,415 | 38,200 |
| 2025/08/27 | 4,415 | 4,430 | 4,380 | 4,420 | 41,800 |
| 2025/08/26 | 4,480 | 4,505 | 4,415 | 4,415 | 106,000 |
| 2025/08/25 | 4,515 | 4,545 | 4,460 | 4,480 | 105,400 |
| 2025/08/22 | 4,525 | 4,540 | 4,475 | 4,515 | 61,000 |
| 2025/08/21 | 4,510 | 4,550 | 4,500 | 4,550 | 33,900 |
| 2025/08/20 | 4,485 | 4,510 | 4,465 | 4,510 | 32,800 |
| 2025/08/19 | 4,460 | 4,520 | 4,445 | 4,515 | 70,100 |
| 2025/08/18 | 4,465 | 4,515 | 4,450 | 4,475 | 73,400 |
| 2025/08/15 | 4,505 | 4,520 | 4,470 | 4,480 | 54,900 |
| 2025/08/14 | 4,550 | 4,575 | 4,495 | 4,530 | 82,200 |
| 2025/08/13 | 4,595 | 4,635 | 4,540 | 4,595 | 65,000 |
| 2025/08/12 | 4,560 | 4,620 | 4,480 | 4,595 | 117,500 |
| 2025/08/08 | 4,505 | 4,565 | 4,470 | 4,560 | 116,500 |
| 2025/08/07 | 4,535 | 4,565 | 4,505 | 4,515 | 73,100 |
| 2025/08/06 | 4,500 | 4,565 | 4,500 | 4,535 | 93,300 |
| 2025/08/05 | 4,555 | 4,575 | 4,515 | 4,520 | 56,700 |
| 2025/08/04 | 4,520 | 4,575 | 4,515 | 4,545 | 36,500 |
| 2025/08/01 | 4,540 | 4,620 | 4,540 | 4,590 | 70,900 |
| 2025/07/31 | 4,525 | 4,560 | 4,495 | 4,540 | 48,100 |
| 2025/07/30 | 4,515 | 4,530 | 4,470 | 4,495 | 49,600 |
| 2025/07/29 | 4,450 | 4,525 | 4,425 | 4,515 | 50,200 |
| 2025/07/28 | 4,575 | 4,580 | 4,475 | 4,490 | 50,900 |
| 2025/07/25 | 4,550 | 4,580 | 4,545 | 4,560 | 28,400 |
| 2025/07/24 | 4,460 | 4,525 | 4,460 | 4,520 | 46,200 |
| 2025/07/23 | 4,445 | 4,495 | 4,420 | 4,460 | 86,500 |
| 2025/07/22 | 4,435 | 4,460 | 4,435 | 4,445 | 39,300 |
| 2025/07/18 | 4,485 | 4,510 | 4,440 | 4,440 | 33,400 |
| 2025/07/17 | 4,450 | 4,490 | 4,450 | 4,485 | 33,800 |
| 2025/07/16 | 4,500 | 4,500 | 4,450 | 4,460 | 56,100 |
| 2025/07/15 | 4,440 | 4,485 | 4,435 | 4,450 | 59,900 |
| 2025/07/14 | 4,370 | 4,425 | 4,365 | 4,405 | 39,500 |
| 2025/07/11 | 4,390 | 4,435 | 4,380 | 4,405 | 74,500 |
| 2025/07/10 | 4,295 | 4,355 | 4,295 | 4,335 | 79,900 |
| 2025/07/09 | 4,360 | 4,360 | 4,300 | 4,310 | 53,600 |
| 2025/07/08 | 4,280 | 4,340 | 4,280 | 4,335 | 68,500 |
| 2025/07/07 | 4,240 | 4,275 | 4,240 | 4,275 | 42,300 |
| 2025/07/04 | 4,265 | 4,265 | 4,230 | 4,235 | 24,500 |
| 2025/07/03 | 4,195 | 4,225 | 4,190 | 4,220 | 37,200 |
| 2025/07/02 | 4,215 | 4,280 | 4,205 | 4,210 | 51,400 |
| 2025/07/01 | 4,200 | 4,215 | 4,195 | 4,210 | 72,900 |
| 2025/06/30 | 4,210 | 4,240 | 4,190 | 4,220 | 66,800 |
| 2025/06/27 | 4,180 | 4,205 | 4,175 | 4,200 | 48,400 |
| 2025/06/26 | 4,190 | 4,200 | 4,165 | 4,175 | 42,300 |
| 2025/06/25 | 4,145 | 4,180 | 4,135 | 4,155 | 65,300 |
| 2025/06/24 | 4,220 | 4,220 | 4,165 | 4,190 | 35,700 |
| 2025/06/23 | 4,185 | 4,185 | 4,120 | 4,165 | 67,700 |
| 2025/06/20 | 4,205 | 4,235 | 4,165 | 4,175 | 334,900 |
| 2025/06/19 | 4,235 | 4,250 | 4,200 | 4,235 | 34,100 |
| 2025/06/18 | 4,210 | 4,245 | 4,210 | 4,235 | 42,400 |
| 2025/06/17 | 4,270 | 4,300 | 4,225 | 4,225 | 38,900 |
| 2025/06/16 | 4,260 | 4,275 | 4,230 | 4,270 | 37,200 |
| 2025/06/13 | 4,235 | 4,255 | 4,205 | 4,225 | 53,300 |
| 2025/06/12 | 4,260 | 4,275 | 4,240 | 4,260 | 41,600 |
| 2025/06/11 | 4,230 | 4,260 | 4,215 | 4,260 | 40,500 |
| 2025/06/10 | 4,275 | 4,290 | 4,225 | 4,230 | 64,700 |
| 2025/06/09 | 4,320 | 4,340 | 4,260 | 4,275 | 55,100 |
| 2025/06/06 | 4,310 | 4,350 | 4,305 | 4,310 | 59,200 |
| 2025/06/05 | 4,170 | 4,320 | 4,145 | 4,300 | 77,800 |
| 2025/06/04 | 4,215 | 4,240 | 4,180 | 4,220 | 34,300 |
| 2025/06/03 | 4,230 | 4,240 | 4,195 | 4,215 | 29,400 |
| 2025/06/02 | 4,230 | 4,250 | 4,215 | 4,215 | 58,200 |
| 2025/05/30 | 4,215 | 4,275 | 4,180 | 4,250 | 98,200 |
| 2025/05/29 | 4,245 | 4,275 | 4,200 | 4,240 | 69,200 |
| 2025/05/28 | 4,190 | 4,220 | 4,140 | 4,180 | 84,300 |
| 2025/05/27 | 4,170 | 4,185 | 4,140 | 4,170 | 39,000 |
| 2025/05/26 | 4,120 | 4,200 | 4,120 | 4,170 | 77,200 |
| 2025/05/23 | 4,100 | 4,105 | 4,055 | 4,080 | 56,600 |
| 2025/05/22 | 4,045 | 4,085 | 4,035 | 4,050 | 39,300 |
| 2025/05/21 | 4,065 | 4,100 | 4,045 | 4,050 | 71,100 |
| 2025/05/20 | 4,050 | 4,080 | 4,005 | 4,015 | 59,400 |
| 2025/05/19 | 3,985 | 4,075 | 3,985 | 4,050 | 64,900 |
| 2025/05/16 | 3,985 | 4,000 | 3,950 | 3,980 | 52,700 |
| 2025/05/15 | 3,995 | 4,035 | 3,915 | 3,985 | 119,700 |
| 2025/05/14 | 4,115 | 4,155 | 4,045 | 4,135 | 91,000 |
| 2025/05/13 | 4,085 | 4,115 | 4,035 | 4,065 | 67,000 |
| 2025/05/12 | 4,080 | 4,090 | 4,045 | 4,085 | 46,700 |
| 2025/05/09 | 4,060 | 4,105 | 4,040 | 4,080 | 83,500 |
| 2025/05/08 | 4,030 | 4,045 | 3,995 | 4,040 | 55,400 |
| 2025/05/07 | 4,000 | 4,040 | 3,960 | 4,010 | 43,600 |
| 2025/05/02 | 4,030 | 4,030 | 3,975 | 4,000 | 56,300 |
| 2025/05/01 | 4,035 | 4,055 | 4,020 | 4,030 | 95,400 |
| 2025/04/30 | 3,990 | 4,045 | 3,955 | 4,020 | 109,900 |
| 2025/04/28 | 3,900 | 3,970 | 3,895 | 3,970 | 443,300 |
| 2025/04/25 | 3,965 | 3,970 | 3,915 | 3,930 | 69,600 |
| 2025/04/24 | 3,990 | 4,020 | 3,950 | 3,965 | 84,600 |
| 2025/04/23 | 4,050 | 4,060 | 3,990 | 3,990 | 81,300 |
| 2025/04/22 | 4,020 | 4,070 | 4,015 | 4,040 | 98,500 |
| 2025/04/21 | 3,970 | 4,000 | 3,950 | 3,990 | 59,300 |
| 2025/04/18 | 3,870 | 3,965 | 3,870 | 3,960 | 80,400 |
| 2025/04/17 | 3,860 | 3,860 | 3,805 | 3,850 | 44,800 |
| 2025/04/16 | 3,825 | 3,855 | 3,810 | 3,855 | 67,800 |
| 2025/04/15 | 3,830 | 3,840 | 3,785 | 3,810 | 66,100 |
| 2025/04/14 | 3,825 | 3,830 | 3,780 | 3,810 | 69,800 |
| 2025/04/11 | 3,755 | 3,785 | 3,695 | 3,775 | 95,600 |
| 2025/04/10 | 3,780 | 3,830 | 3,705 | 3,810 | 110,500 |
| 2025/04/09 | 3,615 | 3,705 | 3,615 | 3,665 | 131,900 |
| 2025/04/08 | 3,645 | 3,660 | 3,590 | 3,630 | 128,400 |
| 2025/04/07 | 3,540 | 3,630 | 3,485 | 3,575 | 142,700 |
| 2025/04/04 | 3,735 | 3,795 | 3,655 | 3,730 | 258,700 |
| 2025/04/03 | 3,825 | 3,840 | 3,725 | 3,780 | 147,200 |
| 2025/04/02 | 3,945 | 3,945 | 3,835 | 3,895 | 119,700 |
| 2025/04/01 | 3,870 | 3,950 | 3,860 | 3,920 | 118,100 |
| 2025/03/31 | 3,870 | 3,875 | 3,830 | 3,850 | 96,300 |
| 2025/03/28 | 3,910 | 3,920 | 3,870 | 3,905 | 123,400 |
| 2025/03/27 | 3,945 | 3,960 | 3,895 | 3,955 | 77,000 |
| 2025/03/26 | 3,915 | 3,985 | 3,905 | 3,945 | 87,500 |
| 2025/03/25 | 3,870 | 3,925 | 3,870 | 3,890 | 36,400 |
| 2025/03/24 | 3,855 | 3,900 | 3,855 | 3,875 | 58,800 |
| 2025/03/21 | 3,860 | 3,900 | 3,810 | 3,870 | 66,500 |
| 2025/03/19 | 3,875 | 3,925 | 3,870 | 3,905 | 51,800 |
| 2025/03/18 | 3,855 | 3,900 | 3,830 | 3,865 | 63,800 |
| 2025/03/17 | 3,825 | 3,855 | 3,815 | 3,820 | 56,700 |
| 2025/03/14 | 3,785 | 3,840 | 3,785 | 3,810 | 69,800 |
| 2025/03/13 | 3,830 | 3,845 | 3,785 | 3,800 | 63,300 |
| 2025/03/12 | 3,770 | 3,805 | 3,735 | 3,805 | 109,500 |
| 2025/03/11 | 3,800 | 3,820 | 3,755 | 3,820 | 113,500 |
| 2025/03/10 | 3,895 | 3,920 | 3,855 | 3,885 | 74,300 |
| 2025/03/07 | 3,835 | 3,910 | 3,830 | 3,890 | 82,600 |
| 2025/03/06 | 3,890 | 3,915 | 3,830 | 3,880 | 80,500 |
| 2025/03/05 | 3,900 | 3,925 | 3,855 | 3,890 | 83,300 |
| 2025/03/04 | 3,915 | 3,920 | 3,875 | 3,890 | 76,400 |
| 2025/03/03 | 3,825 | 3,905 | 3,825 | 3,880 | 105,500 |
| 2025/02/28 | 3,820 | 3,820 | 3,785 | 3,800 | 70,600 |
| 2025/02/27 | 3,820 | 3,820 | 3,770 | 3,815 | 81,000 |
| 2025/02/26 | 3,775 | 3,800 | 3,730 | 3,775 | 81,900 |
| 2025/02/25 | 3,810 | 3,810 | 3,730 | 3,780 | 58,200 |
| 2025/02/21 | 3,815 | 3,845 | 3,800 | 3,810 | 67,400 |
| 2025/02/20 | 3,850 | 3,870 | 3,805 | 3,815 | 66,500 |
| 2025/02/19 | 3,845 | 3,875 | 3,840 | 3,850 | 114,600 |
| 2025/02/18 | 3,840 | 3,870 | 3,800 | 3,820 | 85,500 |
| 2025/02/17 | 3,750 | 3,865 | 3,745 | 3,830 | 148,200 |
| 2025/02/14 | 3,745 | 3,780 | 3,700 | 3,740 | 118,200 |
| 2025/02/13 | 3,830 | 3,830 | 3,780 | 3,815 | 88,100 |
| 2025/02/12 | 3,775 | 3,815 | 3,765 | 3,770 | 65,400 |
| 2025/02/10 | 3,780 | 3,790 | 3,745 | 3,750 | 49,500 |
| 2025/02/07 | 3,830 | 3,830 | 3,750 | 3,750 | 59,600 |
| 2025/02/06 | 3,720 | 3,830 | 3,720 | 3,815 | 111,100 |
| 2025/02/05 | 3,705 | 3,745 | 3,705 | 3,720 | 57,700 |
| 2025/02/04 | 3,765 | 3,785 | 3,695 | 3,705 | 67,800 |
| 2025/02/03 | 3,760 | 3,760 | 3,695 | 3,740 | 121,900 |
| 2025/01/31 | 3,865 | 3,865 | 3,795 | 3,815 | 73,700 |
| 2025/01/30 | 3,790 | 3,850 | 3,790 | 3,825 | 88,600 |
| 2025/01/29 | 3,805 | 3,860 | 3,800 | 3,805 | 106,200 |
| 2025/01/28 | 3,770 | 3,800 | 3,740 | 3,780 | 110,500 |
| 2025/01/27 | 3,750 | 3,755 | 3,720 | 3,730 | 50,900 |
| 2025/01/24 | 3,750 | 3,765 | 3,710 | 3,725 | 83,700 |
| 2025/01/23 | 3,660 | 3,730 | 3,660 | 3,715 | 72,600 |
| 2025/01/22 | 3,675 | 3,700 | 3,645 | 3,660 | 105,700 |
| 2025/01/21 | 3,625 | 3,645 | 3,615 | 3,635 | 54,300 |
| 2025/01/20 | 3,595 | 3,665 | 3,595 | 3,625 | 64,600 |
| 2025/01/17 | 3,630 | 3,640 | 3,580 | 3,595 | 94,200 |
| 2025/01/16 | 3,635 | 3,675 | 3,635 | 3,640 | 101,000 |
| 2025/01/15 | 3,605 | 3,635 | 3,605 | 3,625 | 61,400 |
| 2025/01/14 | 3,630 | 3,690 | 3,620 | 3,625 | 69,500 |
| 2025/01/10 | 3,630 | 3,650 | 3,605 | 3,630 | 101,700 |
| 2025/01/09 | 3,695 | 3,705 | 3,655 | 3,675 | 125,900 |
| 2025/01/08 | 3,690 | 3,710 | 3,655 | 3,695 | 76,200 |
| 2025/01/07 | 3,705 | 3,715 | 3,680 | 3,690 | 91,100 |
| 2025/01/06 | 3,800 | 3,805 | 3,700 | 3,705 | 160,900 |