9746 (株)TKC 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 3,805 | 3,860 | 3,800 | 3,805 | 106,200 | 3,805 |
| 2025-01-28 | 3,770 | 3,800 | 3,740 | 3,780 | 110,500 | 3,780 |
| 2025-01-27 | 3,750 | 3,755 | 3,720 | 3,730 | 50,900 | 3,730 |
| 2025-01-24 | 3,750 | 3,765 | 3,710 | 3,725 | 83,700 | 3,725 |
| 2025-01-23 | 3,660 | 3,730 | 3,660 | 3,715 | 72,600 | 3,715 |
| 2025-01-22 | 3,675 | 3,700 | 3,645 | 3,660 | 105,700 | 3,660 |
| 2025-01-21 | 3,625 | 3,645 | 3,615 | 3,635 | 54,300 | 3,635 |
| 2025-01-20 | 3,595 | 3,665 | 3,595 | 3,625 | 64,600 | 3,625 |
| 2025-01-17 | 3,630 | 3,640 | 3,580 | 3,595 | 94,200 | 3,595 |
| 2025-01-16 | 3,635 | 3,675 | 3,635 | 3,640 | 101,000 | 3,640 |
| 2025-01-15 | 3,605 | 3,635 | 3,605 | 3,625 | 61,400 | 3,625 |
| 2025-01-14 | 3,630 | 3,690 | 3,620 | 3,625 | 69,500 | 3,625 |
| 2025-01-10 | 3,630 | 3,650 | 3,605 | 3,630 | 101,700 | 3,630 |
| 2025-01-09 | 3,695 | 3,705 | 3,655 | 3,675 | 125,900 | 3,675 |
| 2025-01-08 | 3,690 | 3,710 | 3,655 | 3,695 | 76,200 | 3,695 |
| 2025-01-07 | 3,705 | 3,715 | 3,680 | 3,690 | 91,100 | 3,690 |
| 2025-01-06 | 3,800 | 3,805 | 3,700 | 3,705 | 160,900 | 3,705 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株