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 |
|---|---|---|---|---|---|
| 2026/02/19 | 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 |