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 |
|---|---|---|---|---|---|
| 2026/07/06 | 3,470 | 3,520 | 3,455 | 3,505 | 72,800 |
| 2026/07/03 | 3,515 | 3,525 | 3,475 | 3,490 | 75,700 |
| 2026/07/02 | 3,450 | 3,490 | 3,425 | 3,445 | 87,400 |
| 2026/07/01 | 3,400 | 3,410 | 3,365 | 3,390 | 133,200 |
| 2026/06/30 | 3,430 | 3,450 | 3,410 | 3,415 | 105,400 |
| 2026/06/29 | 3,395 | 3,445 | 3,375 | 3,405 | 117,800 |
| 2026/06/26 | 3,355 | 3,375 | 3,320 | 3,375 | 64,600 |
| 2026/06/25 | 3,360 | 3,360 | 3,310 | 3,310 | 113,900 |
| 2026/06/24 | 3,340 | 3,385 | 3,335 | 3,350 | 66,400 |
| 2026/06/23 | 3,350 | 3,355 | 3,310 | 3,340 | 113,600 |
| 2026/06/22 | 3,355 | 3,385 | 3,345 | 3,370 | 133,900 |
| 2026/06/19 | 3,370 | 3,390 | 3,350 | 3,370 | 162,700 |
| 2026/06/18 | 3,345 | 3,385 | 3,335 | 3,385 | 79,700 |
| 2026/06/17 | 3,420 | 3,420 | 3,340 | 3,340 | 75,100 |
| 2026/06/16 | 3,400 | 3,400 | 3,340 | 3,375 | 89,200 |
| 2026/06/15 | 3,430 | 3,460 | 3,395 | 3,405 | 64,700 |
| 2026/06/12 | 3,415 | 3,475 | 3,405 | 3,430 | 101,500 |
| 2026/06/11 | 3,415 | 3,445 | 3,405 | 3,445 | 83,800 |
| 2026/06/10 | 3,375 | 3,420 | 3,360 | 3,410 | 82,900 |
| 2026/06/09 | 3,405 | 3,405 | 3,360 | 3,375 | 91,300 |
| 2026/06/08 | 3,420 | 3,450 | 3,390 | 3,405 | 105,200 |
| 2026/06/05 | 3,390 | 3,440 | 3,380 | 3,415 | 145,100 |
| 2026/06/04 | 3,395 | 3,445 | 3,395 | 3,425 | 86,500 |
| 2026/06/03 | 3,500 | 3,505 | 3,425 | 3,460 | 141,200 |
| 2026/06/02 | 3,460 | 3,495 | 3,460 | 3,470 | 114,600 |
| 2026/06/01 | 3,430 | 3,470 | 3,410 | 3,445 | 147,300 |
| 2026/05/29 | 3,405 | 3,495 | 3,405 | 3,430 | 150,300 |
| 2026/05/28 | 3,375 | 3,410 | 3,360 | 3,395 | 150,200 |
| 2026/05/27 | 3,365 | 3,390 | 3,345 | 3,375 | 87,400 |
| 2026/05/26 | 3,355 | 3,415 | 3,345 | 3,395 | 121,900 |
| 2026/05/25 | 3,400 | 3,410 | 3,315 | 3,355 | 135,300 |
| 2026/05/22 | 3,475 | 3,490 | 3,380 | 3,420 | 169,900 |
| 2026/05/21 | 3,475 | 3,500 | 3,445 | 3,465 | 124,900 |
| 2026/05/20 | 3,555 | 3,555 | 3,475 | 3,485 | 87,800 |
| 2026/05/19 | 3,520 | 3,590 | 3,510 | 3,550 | 115,500 |
| 2026/05/18 | 3,540 | 3,540 | 3,450 | 3,465 | 84,500 |
| 2026/05/15 | 3,490 | 3,555 | 3,485 | 3,510 | 111,300 |
| 2026/05/14 | 3,480 | 3,520 | 3,430 | 3,490 | 192,800 |
| 2026/05/13 | 3,590 | 3,615 | 3,560 | 3,600 | 120,800 |
| 2026/05/12 | 3,580 | 3,605 | 3,555 | 3,555 | 96,300 |
| 2026/05/11 | 3,600 | 3,620 | 3,570 | 3,590 | 110,200 |
| 2026/05/08 | 3,625 | 3,625 | 3,575 | 3,595 | 102,000 |
| 2026/05/07 | 3,580 | 3,630 | 3,575 | 3,600 | 170,100 |
| 2026/05/01 | 3,580 | 3,595 | 3,550 | 3,575 | 92,700 |
| 2026/04/30 | 3,585 | 3,600 | 3,560 | 3,595 | 124,600 |
| 2026/04/28 | 3,620 | 3,640 | 3,600 | 3,605 | 316,800 |
| 2026/04/27 | 3,600 | 3,635 | 3,595 | 3,605 | 85,500 |
| 2026/04/24 | 3,630 | 3,660 | 3,610 | 3,610 | 78,100 |
| 2026/04/23 | 3,675 | 3,685 | 3,625 | 3,650 | 82,200 |
| 2026/04/22 | 3,715 | 3,750 | 3,700 | 3,700 | 46,000 |
| 2026/04/21 | 3,755 | 3,755 | 3,715 | 3,715 | 40,900 |
| 2026/04/20 | 3,780 | 3,780 | 3,715 | 3,720 | 48,600 |
| 2026/04/17 | 3,735 | 3,785 | 3,730 | 3,775 | 88,100 |
| 2026/04/16 | 3,790 | 3,795 | 3,730 | 3,735 | 78,900 |
| 2026/04/15 | 3,740 | 3,770 | 3,735 | 3,735 | 89,200 |
| 2026/04/14 | 3,720 | 3,730 | 3,695 | 3,720 | 101,000 |
| 2026/04/13 | 3,650 | 3,690 | 3,640 | 3,670 | 95,400 |
| 2026/04/10 | 3,770 | 3,825 | 3,680 | 3,690 | 125,600 |
| 2026/04/09 | 3,805 | 3,835 | 3,795 | 3,800 | 87,800 |
| 2026/04/08 | 3,830 | 3,860 | 3,800 | 3,805 | 186,900 |
| 2026/04/07 | 3,775 | 3,805 | 3,750 | 3,805 | 110,700 |
| 2026/04/06 | 3,770 | 3,780 | 3,745 | 3,755 | 88,700 |
| 2026/04/03 | 3,760 | 3,770 | 3,725 | 3,770 | 61,400 |
| 2026/03/27 | 3,700 | 3,755 | 3,660 | 3,730 | 177,100 |
| 2026/03/26 | 3,700 | 3,700 | 3,650 | 3,685 | 110,400 |
| 2026/03/25 | 3,670 | 3,735 | 3,665 | 3,700 | 154,000 |
| 2026/03/24 | 3,645 | 3,700 | 3,645 | 3,675 | 85,300 |
| 2026/03/23 | 3,590 | 3,630 | 3,560 | 3,605 | 134,200 |
| 2026/03/19 | 3,645 | 3,690 | 3,620 | 3,625 | 136,300 |
| 2026/03/18 | 3,640 | 3,705 | 3,600 | 3,690 | 157,900 |
| 2026/03/17 | 3,640 | 3,660 | 3,625 | 3,645 | 82,700 |
| 2026/03/16 | 3,670 | 3,680 | 3,615 | 3,645 | 137,700 |
| 2026/03/13 | 3,670 | 3,720 | 3,635 | 3,635 | 112,900 |
| 2026/03/12 | 3,780 | 3,800 | 3,700 | 3,725 | 74,000 |
| 2026/03/11 | 3,870 | 3,870 | 3,775 | 3,780 | 76,900 |
| 2026/03/10 | 3,805 | 3,875 | 3,805 | 3,815 | 89,700 |
| 2026/03/09 | 3,700 | 3,825 | 3,690 | 3,805 | 130,000 |
| 2026/03/06 | 3,910 | 3,920 | 3,830 | 3,835 | 156,500 |
| 2026/03/05 | 3,965 | 4,025 | 3,960 | 3,980 | 88,300 |
| 2026/03/04 | 3,910 | 3,940 | 3,865 | 3,920 | 124,700 |
| 2026/03/03 | 4,010 | 4,010 | 3,950 | 3,955 | 103,600 |
| 2026/03/02 | 4,000 | 4,075 | 3,975 | 4,055 | 143,400 |
| 2026/02/27 | 4,015 | 4,030 | 3,985 | 4,030 | 114,000 |
| 2026/02/26 | 3,930 | 4,005 | 3,930 | 3,980 | 106,400 |
| 2026/02/25 | 3,950 | 3,960 | 3,900 | 3,920 | 141,700 |
| 2026/02/24 | 4,000 | 4,010 | 3,960 | 3,970 | 97,200 |
| 2026/02/20 | 4,035 | 4,035 | 4,000 | 4,000 | 61,800 |
| 2026/02/19 | 4,050 | 4,075 | 4,015 | 4,055 | 52,000 |
| 2026/02/18 | 4,065 | 4,085 | 4,030 | 4,055 | 63,000 |
| 2026/02/17 | 4,095 | 4,115 | 4,070 | 4,075 | 73,100 |
| 2026/02/16 | 4,165 | 4,260 | 4,080 | 4,095 | 153,500 |
| 2026/02/13 | 4,155 | 4,190 | 4,025 | 4,035 | 100,100 |
| 2026/02/12 | 4,210 | 4,225 | 4,165 | 4,165 | 60,500 |
| 2026/02/10 | 4,145 | 4,245 | 4,135 | 4,205 | 70,300 |
| 2026/02/09 | 4,120 | 4,175 | 4,100 | 4,145 | 94,000 |
| 2026/02/06 | 4,080 | 4,090 | 4,055 | 4,090 | 50,800 |
| 2026/02/05 | 4,105 | 4,115 | 4,035 | 4,085 | 67,200 |
| 2026/02/04 | 4,055 | 4,085 | 4,050 | 4,050 | 100,300 |
| 2026/02/03 | 4,050 | 4,125 | 4,050 | 4,090 | 82,100 |
| 2026/02/02 | 4,090 | 4,090 | 4,025 | 4,050 | 105,200 |
| 2026/01/30 | 4,085 | 4,095 | 4,045 | 4,065 | 90,000 |
| 2026/01/29 | 4,030 | 4,085 | 3,990 | 4,070 | 77,400 |
| 2026/01/28 | 4,110 | 4,115 | 4,070 | 4,080 | 44,200 |
| 2026/01/27 | 4,160 | 4,175 | 4,130 | 4,140 | 42,700 |
| 2026/01/26 | 4,190 | 4,190 | 4,140 | 4,155 | 46,700 |
| 2026/01/23 | 4,225 | 4,230 | 4,190 | 4,210 | 42,900 |
| 2026/01/22 | 4,185 | 4,230 | 4,175 | 4,210 | 46,400 |
| 2026/01/21 | 4,210 | 4,220 | 4,135 | 4,185 | 64,100 |
| 2026/01/20 | 4,255 | 4,280 | 4,235 | 4,265 | 52,300 |
| 2026/01/19 | 4,270 | 4,290 | 4,245 | 4,260 | 64,300 |
| 2026/01/16 | 4,205 | 4,260 | 4,205 | 4,255 | 53,000 |
| 2026/01/15 | 4,225 | 4,260 | 4,210 | 4,240 | 62,200 |
| 2026/01/14 | 4,315 | 4,330 | 4,215 | 4,225 | 66,600 |
| 2026/01/13 | 4,340 | 4,355 | 4,305 | 4,340 | 77,000 |
| 2026/01/09 | 4,305 | 4,340 | 4,280 | 4,300 | 56,900 |
| 2026/01/08 | 4,275 | 4,330 | 4,230 | 4,320 | 71,000 |
| 2026/01/07 | 4,215 | 4,300 | 4,205 | 4,265 | 60,000 |
| 2026/01/06 | 4,250 | 4,280 | 4,200 | 4,280 | 98,100 |
| 2026/01/05 | 4,325 | 4,340 | 4,190 | 4,200 | 148,100 |