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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4,085 | 4,115 | 4,035 | 4,065 | 67,000 | 4,065 |
| 2025-05-12 | 4,080 | 4,090 | 4,045 | 4,085 | 46,700 | 4,085 |
| 2025-05-09 | 4,060 | 4,105 | 4,040 | 4,080 | 83,500 | 4,080 |
| 2025-05-08 | 4,030 | 4,045 | 3,995 | 4,040 | 55,400 | 4,040 |
| 2025-05-07 | 4,000 | 4,040 | 3,960 | 4,010 | 43,600 | 4,010 |
| 2025-05-02 | 4,030 | 4,030 | 3,975 | 4,000 | 56,300 | 4,000 |
| 2025-05-01 | 4,035 | 4,055 | 4,020 | 4,030 | 95,400 | 4,030 |
| 2025-04-30 | 3,990 | 4,045 | 3,955 | 4,020 | 109,900 | 4,020 |
| 2025-04-28 | 3,900 | 3,970 | 3,895 | 3,970 | 443,300 | 3,970 |
| 2025-04-25 | 3,965 | 3,970 | 3,915 | 3,930 | 69,600 | 3,930 |
| 2025-04-24 | 3,990 | 4,020 | 3,950 | 3,965 | 84,600 | 3,965 |
| 2025-04-23 | 4,050 | 4,060 | 3,990 | 3,990 | 81,300 | 3,990 |
| 2025-04-22 | 4,020 | 4,070 | 4,015 | 4,040 | 98,500 | 4,040 |
| 2025-04-21 | 3,970 | 4,000 | 3,950 | 3,990 | 59,300 | 3,990 |
| 2025-04-18 | 3,870 | 3,965 | 3,870 | 3,960 | 80,400 | 3,960 |
| 2025-04-17 | 3,860 | 3,860 | 3,805 | 3,850 | 44,800 | 3,850 |
| 2025-04-16 | 3,825 | 3,855 | 3,810 | 3,855 | 67,800 | 3,855 |
| 2025-04-15 | 3,830 | 3,840 | 3,785 | 3,810 | 66,100 | 3,810 |
| 2025-04-14 | 3,825 | 3,830 | 3,780 | 3,810 | 69,800 | 3,810 |
| 2025-04-11 | 3,755 | 3,785 | 3,695 | 3,775 | 95,600 | 3,775 |
| 2025-04-10 | 3,780 | 3,830 | 3,705 | 3,810 | 110,500 | 3,810 |
| 2025-04-09 | 3,615 | 3,705 | 3,615 | 3,665 | 131,900 | 3,665 |
| 2025-04-08 | 3,645 | 3,660 | 3,590 | 3,630 | 128,400 | 3,630 |
| 2025-04-07 | 3,540 | 3,630 | 3,485 | 3,575 | 142,700 | 3,575 |
| 2025-04-04 | 3,735 | 3,795 | 3,655 | 3,730 | 258,700 | 3,730 |
| 2025-04-03 | 3,825 | 3,840 | 3,725 | 3,780 | 147,200 | 3,780 |
| 2025-04-02 | 3,945 | 3,945 | 3,835 | 3,895 | 119,700 | 3,895 |
| 2025-04-01 | 3,870 | 3,950 | 3,860 | 3,920 | 118,100 | 3,920 |
| 2025-03-31 | 3,870 | 3,875 | 3,830 | 3,850 | 96,300 | 3,850 |
| 2025-03-28 | 3,910 | 3,920 | 3,870 | 3,905 | 123,400 | 3,905 |
| 2025-03-27 | 3,945 | 3,960 | 3,895 | 3,955 | 77,000 | 3,955 |
| 2025-03-26 | 3,915 | 3,985 | 3,905 | 3,945 | 87,500 | 3,945 |
| 2025-03-25 | 3,870 | 3,925 | 3,870 | 3,890 | 36,400 | 3,890 |
| 2025-03-24 | 3,855 | 3,900 | 3,855 | 3,875 | 58,800 | 3,875 |
| 2025-03-21 | 3,860 | 3,900 | 3,810 | 3,870 | 66,500 | 3,870 |
| 2025-03-19 | 3,875 | 3,925 | 3,870 | 3,905 | 51,800 | 3,905 |
| 2025-03-18 | 3,855 | 3,900 | 3,830 | 3,865 | 63,800 | 3,865 |
| 2025-03-17 | 3,825 | 3,855 | 3,815 | 3,820 | 56,700 | 3,820 |
| 2025-03-14 | 3,785 | 3,840 | 3,785 | 3,810 | 69,800 | 3,810 |
| 2025-03-13 | 3,830 | 3,845 | 3,785 | 3,800 | 63,300 | 3,800 |
| 2025-03-12 | 3,770 | 3,805 | 3,735 | 3,805 | 109,500 | 3,805 |
| 2025-03-11 | 3,800 | 3,820 | 3,755 | 3,820 | 113,500 | 3,820 |
| 2025-03-10 | 3,895 | 3,920 | 3,855 | 3,885 | 74,300 | 3,885 |
| 2025-03-07 | 3,835 | 3,910 | 3,830 | 3,890 | 82,600 | 3,890 |
| 2025-03-06 | 3,890 | 3,915 | 3,830 | 3,880 | 80,500 | 3,880 |
| 2025-03-05 | 3,900 | 3,925 | 3,855 | 3,890 | 83,300 | 3,890 |
| 2025-03-04 | 3,915 | 3,920 | 3,875 | 3,890 | 76,400 | 3,890 |
| 2025-03-03 | 3,825 | 3,905 | 3,825 | 3,880 | 105,500 | 3,880 |
| 2025-02-28 | 3,820 | 3,820 | 3,785 | 3,800 | 70,600 | 3,800 |
| 2025-02-27 | 3,820 | 3,820 | 3,770 | 3,815 | 81,000 | 3,815 |
| 2025-02-26 | 3,775 | 3,800 | 3,730 | 3,775 | 81,900 | 3,775 |
| 2025-02-25 | 3,810 | 3,810 | 3,730 | 3,780 | 58,200 | 3,780 |
| 2025-02-21 | 3,815 | 3,845 | 3,800 | 3,810 | 67,400 | 3,810 |
| 2025-02-20 | 3,850 | 3,870 | 3,805 | 3,815 | 66,500 | 3,815 |
| 2025-02-19 | 3,845 | 3,875 | 3,840 | 3,850 | 114,600 | 3,850 |
| 2025-02-18 | 3,840 | 3,870 | 3,800 | 3,820 | 85,500 | 3,820 |
| 2025-02-17 | 3,750 | 3,865 | 3,745 | 3,830 | 148,200 | 3,830 |
| 2025-02-14 | 3,745 | 3,780 | 3,700 | 3,740 | 118,200 | 3,740 |
| 2025-02-13 | 3,830 | 3,830 | 3,780 | 3,815 | 88,100 | 3,815 |
| 2025-02-12 | 3,775 | 3,815 | 3,765 | 3,770 | 65,400 | 3,770 |
| 2025-02-10 | 3,780 | 3,790 | 3,745 | 3,750 | 49,500 | 3,750 |
| 2025-02-07 | 3,830 | 3,830 | 3,750 | 3,750 | 59,600 | 3,750 |
| 2025-02-06 | 3,720 | 3,830 | 3,720 | 3,815 | 111,100 | 3,815 |
| 2025-02-05 | 3,705 | 3,745 | 3,705 | 3,720 | 57,700 | 3,720 |
| 2025-02-04 | 3,765 | 3,785 | 3,695 | 3,705 | 67,800 | 3,705 |
| 2025-02-03 | 3,760 | 3,760 | 3,695 | 3,740 | 121,900 | 3,740 |
| 2025-01-31 | 3,865 | 3,865 | 3,795 | 3,815 | 73,700 | 3,815 |
| 2025-01-30 | 3,790 | 3,850 | 3,790 | 3,825 | 88,600 | 3,825 |
| 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