3479 (株)ティーケーピー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,396 | 1,459 | 1,388 | 1,455 | 385,700 | 1,455 |
| 2024-05-01 | 1,400 | 1,417 | 1,368 | 1,396 | 556,900 | 1,396 |
| 2024-04-30 | 1,456 | 1,469 | 1,397 | 1,410 | 649,000 | 1,410 |
| 2024-04-26 | 1,453 | 1,456 | 1,423 | 1,429 | 522,700 | 1,429 |
| 2024-04-25 | 1,538 | 1,548 | 1,470 | 1,470 | 484,000 | 1,470 |
| 2024-04-24 | 1,600 | 1,629 | 1,539 | 1,539 | 456,900 | 1,539 |
| 2024-04-23 | 1,650 | 1,685 | 1,603 | 1,606 | 426,400 | 1,606 |
| 2024-04-22 | 1,625 | 1,660 | 1,593 | 1,614 | 486,000 | 1,614 |
| 2024-04-19 | 1,655 | 1,670 | 1,587 | 1,609 | 737,900 | 1,609 |
| 2024-04-18 | 1,500 | 1,662 | 1,476 | 1,615 | 910,200 | 1,615 |
| 2024-04-17 | 1,544 | 1,570 | 1,470 | 1,500 | 701,100 | 1,500 |
| 2024-04-16 | 1,617 | 1,618 | 1,436 | 1,544 | 2,569,100 | 1,544 |
| 2024-04-15 | 1,650 | 1,684 | 1,621 | 1,657 | 550,500 | 1,657 |
| 2024-04-12 | 1,646 | 1,701 | 1,637 | 1,678 | 332,500 | 1,678 |
| 2024-04-11 | 1,680 | 1,680 | 1,641 | 1,654 | 265,300 | 1,654 |
| 2024-04-10 | 1,690 | 1,716 | 1,685 | 1,704 | 199,100 | 1,704 |
| 2024-04-09 | 1,717 | 1,719 | 1,671 | 1,688 | 215,700 | 1,688 |
| 2024-04-08 | 1,715 | 1,718 | 1,691 | 1,716 | 177,100 | 1,716 |
| 2024-04-05 | 1,664 | 1,720 | 1,645 | 1,689 | 199,000 | 1,689 |
| 2024-04-04 | 1,717 | 1,725 | 1,686 | 1,689 | 193,000 | 1,689 |
| 2024-04-03 | 1,720 | 1,727 | 1,683 | 1,697 | 212,300 | 1,697 |
| 2024-04-02 | 1,750 | 1,780 | 1,722 | 1,739 | 234,300 | 1,739 |
| 2024-04-01 | 1,830 | 1,830 | 1,750 | 1,756 | 310,500 | 1,756 |
| 2024-03-29 | 1,750 | 1,802 | 1,740 | 1,793 | 321,500 | 1,793 |
| 2024-03-28 | 1,710 | 1,760 | 1,705 | 1,749 | 280,200 | 1,749 |
| 2024-03-27 | 1,672 | 1,714 | 1,668 | 1,688 | 137,100 | 1,688 |
| 2024-03-26 | 1,688 | 1,690 | 1,660 | 1,683 | 165,600 | 1,683 |
| 2024-03-25 | 1,717 | 1,725 | 1,696 | 1,700 | 108,100 | 1,700 |
| 2024-03-22 | 1,709 | 1,731 | 1,680 | 1,717 | 144,300 | 1,717 |
| 2024-03-21 | 1,715 | 1,731 | 1,690 | 1,709 | 257,600 | 1,709 |
| 2024-03-19 | 1,641 | 1,700 | 1,639 | 1,678 | 276,200 | 1,678 |
| 2024-03-18 | 1,614 | 1,627 | 1,589 | 1,626 | 262,800 | 1,626 |
| 2024-03-15 | 1,626 | 1,647 | 1,606 | 1,615 | 134,600 | 1,615 |
| 2024-03-14 | 1,630 | 1,647 | 1,616 | 1,640 | 179,700 | 1,640 |
| 2024-03-13 | 1,650 | 1,656 | 1,601 | 1,601 | 161,600 | 1,601 |
| 2024-03-12 | 1,587 | 1,644 | 1,576 | 1,636 | 148,200 | 1,636 |
| 2024-03-11 | 1,597 | 1,620 | 1,588 | 1,591 | 136,300 | 1,591 |
| 2024-03-08 | 1,569 | 1,605 | 1,562 | 1,590 | 168,900 | 1,590 |
| 2024-03-07 | 1,633 | 1,651 | 1,586 | 1,597 | 203,900 | 1,597 |
| 2024-03-06 | 1,623 | 1,675 | 1,609 | 1,640 | 193,300 | 1,640 |
| 2024-03-05 | 1,597 | 1,606 | 1,576 | 1,601 | 211,100 | 1,601 |
| 2024-03-04 | 1,650 | 1,676 | 1,606 | 1,606 | 208,800 | 1,606 |
| 2024-03-01 | 1,646 | 1,687 | 1,636 | 1,643 | 246,900 | 1,643 |
| 2024-02-29 | 1,612 | 1,644 | 1,592 | 1,638 | 349,300 | 1,638 |
| 2024-02-28 | 1,640 | 1,688 | 1,620 | 1,626 | 703,500 | 1,626 |
| 2024-02-27 | 1,673 | 1,723 | 1,665 | 1,680 | 2,118,800 | 1,680 |
| 2024-02-26 | 1,652 | 1,718 | 1,647 | 1,676 | 867,400 | 1,676 |
| 2024-02-22 | 1,658 | 1,676 | 1,627 | 1,634 | 390,800 | 1,634 |
| 2024-02-21 | 1,680 | 1,680 | 1,635 | 1,648 | 337,600 | 1,648 |
| 2024-02-20 | 1,643 | 1,702 | 1,636 | 1,682 | 410,300 | 1,682 |
| 2024-02-19 | 1,612 | 1,638 | 1,599 | 1,628 | 302,600 | 1,628 |
| 2024-02-16 | 1,512 | 1,598 | 1,512 | 1,588 | 439,500 | 1,588 |
| 2024-02-15 | 1,547 | 1,547 | 1,479 | 1,506 | 561,400 | 1,506 |
| 2024-02-14 | 1,609 | 1,620 | 1,547 | 1,547 | 586,500 | 1,547 |
| 2024-02-13 | 1,644 | 1,659 | 1,623 | 1,640 | 282,400 | 1,640 |
| 2024-02-09 | 1,665 | 1,683 | 1,635 | 1,640 | 268,600 | 1,640 |
| 2024-02-08 | 1,692 | 1,700 | 1,662 | 1,676 | 164,200 | 1,676 |
| 2024-02-07 | 1,699 | 1,711 | 1,676 | 1,697 | 173,800 | 1,697 |
| 2024-02-06 | 1,693 | 1,706 | 1,664 | 1,694 | 226,000 | 1,694 |
| 2024-02-05 | 1,670 | 1,712 | 1,658 | 1,701 | 289,000 | 1,701 |
| 2024-02-02 | 1,662 | 1,692 | 1,656 | 1,662 | 367,000 | 1,662 |
| 2024-02-01 | 1,668 | 1,678 | 1,645 | 1,645 | 288,800 | 1,645 |
| 2024-01-31 | 1,670 | 1,698 | 1,642 | 1,686 | 346,300 | 1,686 |
| 2024-01-30 | 1,716 | 1,726 | 1,678 | 1,685 | 306,400 | 1,685 |
| 2024-01-29 | 1,738 | 1,742 | 1,710 | 1,710 | 273,100 | 1,710 |
| 2024-01-26 | 1,679 | 1,751 | 1,676 | 1,720 | 375,900 | 1,720 |
| 2024-01-25 | 1,735 | 1,745 | 1,676 | 1,697 | 269,800 | 1,697 |
| 2024-01-24 | 1,734 | 1,759 | 1,709 | 1,709 | 270,800 | 1,709 |
| 2024-01-23 | 1,715 | 1,765 | 1,682 | 1,712 | 452,600 | 1,712 |
| 2024-01-22 | 1,618 | 1,745 | 1,606 | 1,726 | 752,400 | 1,726 |
| 2024-01-19 | 1,655 | 1,655 | 1,606 | 1,609 | 606,600 | 1,609 |
| 2024-01-18 | 1,702 | 1,725 | 1,654 | 1,668 | 626,200 | 1,668 |
| 2024-01-17 | 1,810 | 1,813 | 1,719 | 1,729 | 1,072,600 | 1,729 |
| 2024-01-16 | 1,920 | 1,938 | 1,814 | 1,850 | 1,447,600 | 1,850 |
| 2024-01-15 | 1,823 | 1,823 | 1,772 | 1,800 | 495,400 | 1,800 |
| 2024-01-12 | 1,802 | 1,812 | 1,764 | 1,803 | 251,700 | 1,803 |
| 2024-01-11 | 1,830 | 1,842 | 1,777 | 1,780 | 328,200 | 1,780 |
| 2024-01-10 | 1,764 | 1,804 | 1,753 | 1,790 | 195,500 | 1,790 |
| 2024-01-09 | 1,758 | 1,773 | 1,742 | 1,760 | 210,700 | 1,760 |
| 2024-01-05 | 1,797 | 1,811 | 1,740 | 1,744 | 175,100 | 1,744 |
| 2024-01-04 | 1,775 | 1,815 | 1,744 | 1,805 | 152,900 | 1,805 |
分割・併合履歴 ： [2017-08-29]1株→7株
