3479 (株)ティーケーピー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,577 | 1,586 | 1,506 | 1,542 | 208,600 | 1,542 |
| 2025-04-08 | 1,582 | 1,664 | 1,577 | 1,617 | 389,900 | 1,617 |
| 2025-04-07 | 1,467 | 1,547 | 1,452 | 1,477 | 517,900 | 1,477 |
| 2025-04-04 | 1,592 | 1,624 | 1,565 | 1,617 | 415,200 | 1,617 |
| 2025-04-03 | 1,550 | 1,616 | 1,550 | 1,606 | 231,200 | 1,606 |
| 2025-04-02 | 1,607 | 1,614 | 1,577 | 1,596 | 132,700 | 1,596 |
| 2025-04-01 | 1,623 | 1,630 | 1,598 | 1,603 | 127,200 | 1,603 |
| 2025-03-31 | 1,589 | 1,615 | 1,568 | 1,599 | 231,300 | 1,599 |
| 2025-03-28 | 1,690 | 1,750 | 1,620 | 1,628 | 489,000 | 1,628 |
| 2025-03-27 | 1,574 | 1,658 | 1,574 | 1,653 | 475,600 | 1,653 |
| 2025-03-26 | 1,548 | 1,595 | 1,530 | 1,586 | 203,500 | 1,586 |
| 2025-03-25 | 1,542 | 1,550 | 1,503 | 1,532 | 195,600 | 1,532 |
| 2025-03-24 | 1,515 | 1,547 | 1,500 | 1,539 | 291,200 | 1,539 |
| 2025-03-21 | 1,606 | 1,617 | 1,515 | 1,525 | 549,400 | 1,525 |
| 2025-03-19 | 1,645 | 1,671 | 1,640 | 1,641 | 124,700 | 1,641 |
| 2025-03-18 | 1,611 | 1,663 | 1,596 | 1,658 | 237,900 | 1,658 |
| 2025-03-17 | 1,568 | 1,612 | 1,568 | 1,602 | 126,900 | 1,602 |
| 2025-03-14 | 1,560 | 1,576 | 1,554 | 1,570 | 130,600 | 1,570 |
| 2025-03-13 | 1,579 | 1,589 | 1,552 | 1,563 | 157,000 | 1,563 |
| 2025-03-12 | 1,595 | 1,598 | 1,552 | 1,554 | 155,700 | 1,554 |
| 2025-03-11 | 1,587 | 1,599 | 1,552 | 1,595 | 148,600 | 1,595 |
| 2025-03-10 | 1,578 | 1,610 | 1,546 | 1,602 | 173,100 | 1,602 |
| 2025-03-07 | 1,565 | 1,579 | 1,543 | 1,565 | 185,700 | 1,565 |
| 2025-03-06 | 1,610 | 1,625 | 1,586 | 1,602 | 147,900 | 1,602 |
| 2025-03-05 | 1,586 | 1,617 | 1,578 | 1,614 | 157,700 | 1,614 |
| 2025-03-04 | 1,580 | 1,616 | 1,559 | 1,610 | 208,600 | 1,610 |
| 2025-03-03 | 1,581 | 1,647 | 1,572 | 1,605 | 290,900 | 1,605 |
| 2025-02-28 | 1,598 | 1,610 | 1,563 | 1,578 | 295,800 | 1,578 |
| 2025-02-27 | 1,648 | 1,659 | 1,587 | 1,638 | 502,800 | 1,638 |
| 2025-02-26 | 1,690 | 1,709 | 1,645 | 1,680 | 423,400 | 1,680 |
| 2025-02-25 | 1,643 | 1,687 | 1,643 | 1,666 | 518,400 | 1,666 |
| 2025-02-21 | 1,693 | 1,694 | 1,631 | 1,656 | 381,800 | 1,656 |
| 2025-02-20 | 1,689 | 1,705 | 1,667 | 1,705 | 266,400 | 1,705 |
| 2025-02-19 | 1,738 | 1,738 | 1,683 | 1,689 | 458,700 | 1,689 |
| 2025-02-18 | 1,774 | 1,795 | 1,734 | 1,738 | 267,000 | 1,738 |
| 2025-02-17 | 1,710 | 1,800 | 1,710 | 1,774 | 436,100 | 1,774 |
| 2025-02-14 | 1,710 | 1,724 | 1,700 | 1,710 | 161,000 | 1,710 |
| 2025-02-13 | 1,734 | 1,745 | 1,709 | 1,710 | 273,700 | 1,710 |
| 2025-02-12 | 1,737 | 1,740 | 1,714 | 1,729 | 189,300 | 1,729 |
| 2025-02-10 | 1,667 | 1,738 | 1,663 | 1,738 | 312,000 | 1,738 |
| 2025-02-07 | 1,695 | 1,708 | 1,682 | 1,683 | 137,500 | 1,683 |
| 2025-02-06 | 1,694 | 1,715 | 1,682 | 1,708 | 252,400 | 1,708 |
| 2025-02-05 | 1,640 | 1,711 | 1,632 | 1,695 | 420,400 | 1,695 |
| 2025-02-04 | 1,616 | 1,641 | 1,603 | 1,639 | 206,400 | 1,639 |
| 2025-02-03 | 1,581 | 1,621 | 1,576 | 1,612 | 292,400 | 1,612 |
| 2025-01-31 | 1,631 | 1,633 | 1,595 | 1,606 | 348,700 | 1,606 |
| 2025-01-30 | 1,605 | 1,645 | 1,578 | 1,631 | 586,800 | 1,631 |
| 2025-01-29 | 1,626 | 1,670 | 1,586 | 1,645 | 499,800 | 1,645 |
| 2025-01-28 | 1,588 | 1,645 | 1,580 | 1,628 | 536,300 | 1,628 |
| 2025-01-27 | 1,600 | 1,604 | 1,552 | 1,589 | 717,300 | 1,589 |
| 2025-01-24 | 1,492 | 1,619 | 1,485 | 1,616 | 909,600 | 1,616 |
| 2025-01-23 | 1,490 | 1,518 | 1,460 | 1,507 | 584,600 | 1,507 |
| 2025-01-22 | 1,480 | 1,520 | 1,454 | 1,520 | 964,500 | 1,520 |
| 2025-01-21 | 1,408 | 1,518 | 1,393 | 1,471 | 1,029,100 | 1,471 |
| 2025-01-20 | 1,361 | 1,414 | 1,345 | 1,414 | 525,100 | 1,414 |
| 2025-01-17 | 1,355 | 1,390 | 1,335 | 1,349 | 398,500 | 1,349 |
| 2025-01-16 | 1,315 | 1,360 | 1,305 | 1,347 | 627,100 | 1,347 |
| 2025-01-15 | 1,280 | 1,350 | 1,270 | 1,295 | 1,138,700 | 1,295 |
| 2025-01-14 | 1,231 | 1,245 | 1,215 | 1,232 | 378,700 | 1,232 |
| 2025-01-10 | 1,247 | 1,260 | 1,238 | 1,240 | 188,000 | 1,240 |
| 2025-01-09 | 1,247 | 1,258 | 1,234 | 1,254 | 173,000 | 1,254 |
| 2025-01-08 | 1,275 | 1,275 | 1,255 | 1,258 | 170,200 | 1,258 |
| 2025-01-07 | 1,288 | 1,295 | 1,259 | 1,277 | 213,300 | 1,277 |
| 2025-01-06 | 1,276 | 1,286 | 1,256 | 1,258 | 191,700 | 1,258 |
分割・併合履歴 ： [2017-08-29]1株→7株