3479 (株)ティーケーピーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,790	1,838	1,784	1,798	252,500	1,798
2023-12-28	1,765	1,810	1,754	1,794	205,400	1,794
2023-12-27	1,686	1,735	1,679	1,733	320,100	1,733
2023-12-26	1,705	1,721	1,666	1,671	163,100	1,671
2023-12-25	1,693	1,729	1,693	1,707	278,600	1,707
2023-12-22	1,696	1,708	1,675	1,679	261,600	1,679
2023-12-21	1,701	1,725	1,671	1,689	228,800	1,689
2023-12-20	1,733	1,762	1,715	1,725	274,800	1,725
2023-12-19	1,730	1,746	1,706	1,738	275,700	1,738
2023-12-18	1,768	1,768	1,721	1,743	196,500	1,743
2023-12-15	1,819	1,831	1,781	1,790	200,700	1,790
2023-12-14	1,850	1,877	1,793	1,801	252,200	1,801
2023-12-13	1,808	1,845	1,794	1,803	128,600	1,803
2023-12-12	1,832	1,835	1,788	1,805	152,600	1,805
2023-12-11	1,800	1,834	1,789	1,805	200,000	1,805
2023-12-08	1,820	1,831	1,780	1,793	207,100	1,793
2023-12-07	1,887	1,887	1,821	1,840	320,200	1,840
2023-12-06	1,913	1,918	1,872	1,906	277,800	1,906
2023-12-05	1,957	1,962	1,883	1,885	316,600	1,885
2023-12-04	1,975	1,983	1,942	1,983	261,200	1,983
2023-12-01	2,041	2,041	1,962	1,999	282,100	1,999
2023-11-30	2,085	2,085	2,038	2,052	191,600	2,052
2023-11-29	2,100	2,126	2,084	2,091	187,600	2,091
2023-11-28	2,136	2,145	2,096	2,127	165,400	2,127
2023-11-27	2,124	2,177	2,108	2,127	183,100	2,127
2023-11-24	2,096	2,109	2,080	2,108	161,600	2,108
2023-11-22	2,095	2,150	2,079	2,115	155,500	2,115
2023-11-21	2,119	2,126	2,091	2,107	171,900	2,107
2023-11-20	2,081	2,117	2,068	2,105	121,700	2,105
2023-11-17	2,070	2,096	2,060	2,075	128,900	2,075
2023-11-16	2,143	2,145	2,084	2,099	181,800	2,099
2023-11-15	2,096	2,165	2,084	2,155	422,000	2,155
2023-11-14	2,090	2,090	2,034	2,048	114,900	2,048
2023-11-13	2,109	2,135	2,085	2,085	144,300	2,085
2023-11-10	2,080	2,133	2,064	2,125	161,800	2,125
2023-11-09	2,078	2,144	2,052	2,130	204,100	2,130
2023-11-08	2,121	2,168	2,085	2,092	187,300	2,092
2023-11-07	2,120	2,151	2,105	2,129	221,500	2,129
2023-11-06	2,110	2,155	2,096	2,138	448,100	2,138
2023-11-02	2,071	2,110	2,041	2,083	319,800	2,083
2023-11-01	2,066	2,078	1,999	2,037	201,900	2,037
2023-10-31	1,997	2,045	1,985	2,040	235,000	2,040
2023-10-30	2,000	2,048	1,972	1,980	230,600	1,980
2023-10-27	1,975	2,039	1,933	2,024	280,300	2,024
2023-10-26	1,950	1,990	1,921	1,943	232,300	1,943
2023-10-25	1,926	2,049	1,922	1,987	529,300	1,987
2023-10-24	1,923	1,946	1,803	1,906	858,700	1,906
2023-10-23	1,951	1,958	1,870	1,883	514,700	1,883
2023-10-20	2,010	2,030	1,946	1,962	407,000	1,962
2023-10-19	2,080	2,122	2,032	2,041	301,300	2,041
2023-10-18	2,152	2,165	2,096	2,120	308,200	2,120
2023-10-17	2,200	2,237	2,092	2,153	583,300	2,153
2023-10-16	2,200	2,225	2,119	2,162	680,600	2,162
2023-10-13	2,483	2,490	2,242	2,260	2,110,900	2,260
2023-10-12	2,626	2,749	2,618	2,733	478,700	2,733
2023-10-11	2,626	2,626	2,572	2,617	157,800	2,617
2023-10-10	2,634	2,635	2,543	2,626	156,800	2,626
2023-10-06	2,594	2,614	2,564	2,589	222,600	2,589
2023-10-05	2,515	2,600	2,514	2,553	250,200	2,553
2023-10-04	2,475	2,489	2,428	2,476	265,400	2,476
2023-10-03	2,598	2,622	2,514	2,521	256,100	2,521
2023-10-02	2,650	2,689	2,598	2,615	278,000	2,615
2023-09-29	2,588	2,614	2,581	2,606	109,100	2,606
2023-09-28	2,627	2,655	2,555	2,570	224,700	2,570
2023-09-27	2,513	2,627	2,510	2,627	214,700	2,627
2023-09-26	2,653	2,653	2,531	2,531	448,800	2,531
2023-09-25	2,700	2,732	2,641	2,653	184,300	2,653
2023-09-22	2,618	2,745	2,615	2,702	177,600	2,702
2023-09-21	2,710	2,728	2,631	2,641	71,500	2,641
2023-09-20	2,739	2,752	2,698	2,722	86,100	2,722
2023-09-19	2,672	2,749	2,659	2,729	139,000	2,729
2023-09-15	2,705	2,730	2,667	2,673	117,900	2,673
2023-09-14	2,637	2,720	2,624	2,702	108,500	2,702
2023-09-13	2,602	2,697	2,596	2,644	117,700	2,644
2023-09-12	2,586	2,604	2,551	2,599	114,800	2,599
2023-09-11	2,639	2,651	2,572	2,572	156,000	2,572
2023-09-08	2,619	2,678	2,618	2,655	64,100	2,655
2023-09-07	2,672	2,677	2,628	2,643	91,100	2,643
2023-09-06	2,687	2,698	2,645	2,684	99,500	2,684
2023-09-05	2,613	2,731	2,613	2,701	141,800	2,701
2023-09-04	2,673	2,676	2,618	2,629	134,400	2,629
2023-09-01	2,681	2,700	2,670	2,670	73,200	2,670
2023-08-31	2,690	2,707	2,679	2,699	77,500	2,699
2023-08-30	2,704	2,719	2,665	2,690	93,000	2,690
2023-08-29	2,648	2,707	2,645	2,681	151,400	2,681
2023-08-28	2,668	2,692	2,629	2,635	95,000	2,635
2023-08-25	2,633	2,665	2,610	2,659	95,400	2,659
2023-08-24	2,658	2,689	2,635	2,665	121,700	2,665
2023-08-23	2,635	2,665	2,607	2,658	115,000	2,658
2023-08-22	2,680	2,680	2,619	2,647	99,500	2,647
2023-08-21	2,553	2,707	2,552	2,678	234,700	2,678
2023-08-18	2,590	2,632	2,556	2,568	129,800	2,568
2023-08-17	2,603	2,641	2,550	2,631	180,900	2,631
2023-08-16	2,663	2,684	2,604	2,609	247,300	2,609
2023-08-15	2,770	2,785	2,690	2,707	212,600	2,707
2023-08-14	2,746	2,819	2,737	2,756	127,200	2,756
2023-08-10	2,711	2,790	2,711	2,776	132,500	2,776
2023-08-09	2,724	2,739	2,710	2,737	108,300	2,737
2023-08-08	2,755	2,793	2,735	2,742	83,300	2,742
2023-08-07	2,732	2,760	2,714	2,755	104,000	2,755
2023-08-04	2,733	2,805	2,730	2,782	108,500	2,782
2023-08-03	2,763	2,800	2,741	2,741	142,700	2,741
2023-08-02	2,760	2,805	2,744	2,792	180,400	2,792
2023-08-01	2,831	2,856	2,775	2,792	206,900	2,792
2023-07-31	2,880	2,887	2,824	2,840	136,500	2,840
2023-07-28	2,835	2,894	2,811	2,873	193,600	2,873
2023-07-27	2,822	2,888	2,806	2,882	189,900	2,882
2023-07-26	2,746	2,830	2,733	2,819	187,900	2,819
2023-07-25	2,756	2,783	2,710	2,736	223,600	2,736
2023-07-24	2,720	2,809	2,712	2,787	217,200	2,787
2023-07-21	2,754	2,785	2,701	2,724	273,700	2,724
2023-07-20	2,887	2,923	2,761	2,769	461,100	2,769
2023-07-19	3,040	3,040	2,857	2,900	570,700	2,900
2023-07-18	2,949	2,963	2,851	2,931	463,300	2,931
2023-07-14	2,850	2,949	2,733	2,876	1,214,600	2,876
2023-07-13	3,055	3,090	2,968	3,040	381,200	3,040
2023-07-12	2,984	3,040	2,968	3,015	272,800	3,015
2023-07-11	2,938	3,020	2,915	2,978	347,700	2,978
2023-07-10	2,891	2,931	2,865	2,915	178,700	2,915
2023-07-07	2,894	2,928	2,855	2,895	289,800	2,895
2023-07-06	2,838	2,936	2,838	2,894	362,200	2,894
2023-07-05	2,766	2,882	2,766	2,843	334,700	2,843
2023-07-04	2,752	2,796	2,739	2,779	159,800	2,779
2023-07-03	2,760	2,786	2,728	2,767	178,100	2,767
2023-06-30	2,723	2,742	2,700	2,738	94,300	2,738
2023-06-29	2,711	2,771	2,704	2,723	191,000	2,723
2023-06-28	2,703	2,714	2,655	2,693	172,500	2,693
2023-06-27	2,678	2,690	2,632	2,665	184,400	2,665
2023-06-26	2,675	2,706	2,655	2,675	117,000	2,675
2023-06-23	2,793	2,797	2,670	2,692	185,200	2,692
2023-06-22	2,750	2,795	2,733	2,755	180,100	2,755
2023-06-21	2,748	2,776	2,723	2,749	212,600	2,749
2023-06-20	2,676	2,779	2,670	2,769	211,200	2,769
2023-06-19	2,741	2,780	2,702	2,716	200,100	2,716
2023-06-16	2,639	2,719	2,636	2,717	240,400	2,717
2023-06-15	2,630	2,677	2,627	2,627	139,900	2,627
2023-06-14	2,603	2,646	2,598	2,645	138,000	2,645
2023-06-13	2,651	2,680	2,602	2,614	182,700	2,614
2023-06-12	2,532	2,627	2,531	2,601	250,300	2,601
2023-06-09	2,565	2,594	2,521	2,529	163,900	2,529
2023-06-08	2,592	2,618	2,538	2,543	240,600	2,543
2023-06-07	2,668	2,668	2,602	2,619	194,800	2,619
2023-06-06	2,632	2,660	2,615	2,635	203,000	2,635
2023-06-05	2,620	2,670	2,602	2,670	325,100	2,670
2023-06-02	2,480	2,570	2,463	2,570	192,900	2,570
2023-06-01	2,525	2,525	2,477	2,490	158,900	2,490
2023-05-31	2,476	2,540	2,455	2,539	200,400	2,539
2023-05-30	2,488	2,525	2,448	2,501	220,400	2,501
2023-05-29	2,545	2,573	2,501	2,508	160,900	2,508
2023-05-26	2,509	2,542	2,487	2,510	196,000	2,510
2023-05-25	2,583	2,589	2,496	2,533	362,300	2,533
2023-05-24	2,710	2,724	2,588	2,594	445,000	2,594
2023-05-23	2,716	2,811	2,679	2,699	868,600	2,699
2023-05-22	2,644	2,697	2,608	2,653	336,100	2,653
2023-05-19	2,578	2,637	2,553	2,631	284,800	2,631
2023-05-18	2,553	2,596	2,546	2,567	227,700	2,567
2023-05-17	2,575	2,612	2,522	2,534	201,900	2,534
2023-05-16	2,568	2,597	2,525	2,583	257,600	2,583
2023-05-15	2,490	2,550	2,470	2,537	206,400	2,537
2023-05-12	2,461	2,531	2,445	2,513	253,800	2,513
2023-05-11	2,452	2,517	2,445	2,481	324,000	2,481
2023-05-10	2,528	2,549	2,456	2,471	653,800	2,471
2023-05-09	2,570	2,598	2,512	2,554	639,100	2,554
2023-05-08	2,653	2,669	2,563	2,603	600,300	2,603
2023-05-02	2,707	2,707	2,631	2,670	237,400	2,670
2023-05-01	2,756	2,775	2,683	2,707	190,200	2,707
2023-04-28	2,724	2,743	2,656	2,720	338,800	2,720
2023-04-27	2,633	2,721	2,625	2,686	384,100	2,686
2023-04-26	2,668	2,705	2,605	2,619	428,200	2,619
2023-04-25	2,770	2,800	2,682	2,686	418,800	2,686
2023-04-24	2,754	2,835	2,750	2,757	291,300	2,757
2023-04-21	2,798	2,851	2,703	2,754	639,300	2,754
2023-04-20	2,820	2,904	2,811	2,842	302,300	2,842
2023-04-19	2,969	3,015	2,853	2,866	662,300	2,866
2023-04-18	3,000	3,170	2,965	3,015	1,060,700	3,015
2023-04-17	2,878	3,045	2,857	2,921	1,429,900	2,921
2023-04-14	3,025	3,025	2,777	2,856	3,644,900	2,856
2023-04-13	2,684	2,728	2,582	2,671	1,165,000	2,671
2023-04-12	2,663	2,726	2,593	2,659	485,100	2,659
2023-04-11	2,773	2,810	2,675	2,689	314,200	2,689
2023-04-10	2,803	2,870	2,761	2,773	218,100	2,773
2023-04-07	2,764	2,879	2,755	2,772	382,400	2,772
2023-04-06	2,685	2,708	2,576	2,694	320,100	2,694
2023-04-05	2,819	2,881	2,695	2,713	410,400	2,713
2023-04-04	2,917	2,935	2,823	2,831	290,100	2,831
2023-04-03	2,914	3,000	2,902	2,964	489,100	2,964
2023-03-31	2,884	2,900	2,846	2,864	170,800	2,864
2023-03-30	2,770	2,870	2,770	2,856	150,000	2,856
2023-03-29	2,769	2,840	2,760	2,784	140,900	2,784
2023-03-28	2,720	2,763	2,671	2,744	203,300	2,744
2023-03-27	2,664	2,700	2,550	2,687	497,800	2,687
2023-03-24	2,713	2,747	2,654	2,712	224,100	2,712
2023-03-23	2,727	2,779	2,703	2,745	144,500	2,745
2023-03-22	2,825	2,838	2,733	2,777	288,600	2,777
2023-03-20	2,920	2,924	2,775	2,775	366,300	2,775
2023-03-17	2,948	2,995	2,924	2,945	189,100	2,945
2023-03-16	3,000	3,015	2,939	2,959	230,400	2,959
2023-03-15	3,065	3,100	3,045	3,060	108,400	3,060
2023-03-14	3,060	3,085	2,980	3,025	142,700	3,025
2023-03-13	3,000	3,080	2,973	3,070	174,600	3,070
2023-03-10	3,190	3,190	3,075	3,075	209,300	3,075
2023-03-09	3,180	3,220	3,140	3,190	131,100	3,190
2023-03-08	3,100	3,215	3,065	3,210	238,700	3,210
2023-03-07	3,030	3,145	3,030	3,125	215,800	3,125
2023-03-06	2,975	3,035	2,955	3,030	104,700	3,030
2023-03-03	3,000	3,020	2,936	2,979	225,900	2,979
2023-03-02	3,000	3,095	2,976	3,010	198,400	3,010
2023-03-01	3,030	3,030	2,927	2,954	176,200	2,954
2023-02-28	2,953	3,070	2,881	3,035	358,400	3,035
2023-02-27	2,988	3,050	2,892	2,931	314,900	2,931
2023-02-24	3,095	3,095	2,960	3,020	617,200	3,020
2023-02-22	2,986	3,095	2,975	3,055	251,200	3,055
2023-02-21	2,965	3,020	2,956	2,981	154,100	2,981
2023-02-20	2,994	3,030	2,969	2,984	111,100	2,984
2023-02-17	2,967	3,010	2,955	2,994	101,300	2,994
2023-02-16	3,015	3,030	2,983	2,996	172,000	2,996
2023-02-15	2,992	2,995	2,931	2,964	195,800	2,964
2023-02-14	2,990	3,015	2,960	2,976	167,300	2,976
2023-02-13	3,040	3,065	2,936	2,973	177,200	2,973
2023-02-10	2,985	3,020	2,950	3,000	190,300	3,000
2023-02-09	3,015	3,040	2,997	3,020	93,100	3,020
2023-02-08	3,020	3,055	3,010	3,045	94,500	3,045
2023-02-07	3,055	3,090	3,010	3,045	124,300	3,045
2023-02-06	3,080	3,160	3,055	3,070	170,800	3,070
2023-02-03	3,085	3,140	3,030	3,045	189,300	3,045
2023-02-02	3,100	3,155	3,010	3,090	214,500	3,090
2023-02-01	3,050	3,070	2,992	2,992	154,600	2,992
2023-01-31	3,055	3,090	3,015	3,070	151,800	3,070
2023-01-30	3,040	3,115	2,999	3,075	251,400	3,075
2023-01-27	3,040	3,050	2,962	2,990	385,000	2,990
2023-01-26	3,110	3,115	3,025	3,035	206,800	3,035
2023-01-25	3,185	3,240	3,090	3,100	341,500	3,100
2023-01-24	3,145	3,205	3,090	3,165	501,000	3,165
2023-01-23	3,000	3,230	3,000	3,215	863,200	3,215
2023-01-20	2,816	3,075	2,777	3,000	944,400	3,000
2023-01-19	2,840	3,000	2,777	2,810	1,645,400	2,810
2023-01-18	2,665	2,745	2,620	2,706	393,100	2,706
2023-01-17	2,763	2,763	2,651	2,667	671,300	2,667
2023-01-16	2,630	2,915	2,626	2,800	990,600	2,800
2023-01-13	2,860	2,860	2,587	2,676	1,720,100	2,676
2023-01-12	2,946	2,993	2,899	2,976	369,900	2,976
2023-01-11	2,991	3,010	2,945	2,963	347,700	2,963
2023-01-10	2,948	3,010	2,943	2,978	395,500	2,978
2023-01-06	2,840	2,957	2,822	2,950	246,200	2,950
2023-01-05	2,826	2,913	2,826	2,887	255,300	2,887
2023-01-04	2,850	2,891	2,806	2,837	168,900	2,837

分割・併合履歴： [2017-08-29]1株→7株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3479 (株)ティーケーピー の時系列データ [2023年度]

3479 (株)ティーケーピーの時系列データ [2023年度]