9746 (株)TKC 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 | 3,610 | 3,620 | 3,590 | 3,610 | 42,500 | 3,610 |
| 2024-05-01 | 3,625 | 3,625 | 3,595 | 3,610 | 50,200 | 3,610 |
| 2024-04-30 | 3,605 | 3,640 | 3,570 | 3,635 | 113,900 | 3,635 |
| 2024-04-26 | 3,640 | 3,645 | 3,550 | 3,570 | 502,100 | 3,570 |
| 2024-04-25 | 3,690 | 3,690 | 3,635 | 3,640 | 85,400 | 3,640 |
| 2024-04-24 | 3,715 | 3,725 | 3,685 | 3,715 | 70,900 | 3,715 |
| 2024-04-23 | 3,750 | 3,750 | 3,700 | 3,710 | 47,000 | 3,710 |
| 2024-04-22 | 3,740 | 3,770 | 3,725 | 3,740 | 69,500 | 3,740 |
| 2024-04-19 | 3,750 | 3,750 | 3,670 | 3,705 | 93,500 | 3,705 |
| 2024-04-18 | 3,755 | 3,795 | 3,750 | 3,765 | 50,600 | 3,765 |
| 2024-04-17 | 3,810 | 3,840 | 3,710 | 3,750 | 91,200 | 3,750 |
| 2024-04-16 | 3,790 | 3,820 | 3,780 | 3,810 | 80,000 | 3,810 |
| 2024-04-15 | 3,800 | 3,870 | 3,800 | 3,855 | 94,700 | 3,855 |
| 2024-04-12 | 3,880 | 3,905 | 3,860 | 3,870 | 75,100 | 3,870 |
| 2024-04-11 | 3,790 | 3,870 | 3,780 | 3,860 | 95,100 | 3,860 |
| 2024-04-10 | 3,835 | 3,875 | 3,830 | 3,855 | 71,200 | 3,855 |
| 2024-04-09 | 3,880 | 3,885 | 3,835 | 3,835 | 86,500 | 3,835 |
| 2024-04-08 | 3,850 | 3,945 | 3,845 | 3,920 | 106,300 | 3,920 |
| 2024-04-05 | 3,805 | 3,845 | 3,780 | 3,845 | 76,200 | 3,845 |
| 2024-04-04 | 3,800 | 3,840 | 3,750 | 3,815 | 87,900 | 3,815 |
| 2024-04-03 | 3,785 | 3,800 | 3,750 | 3,790 | 73,700 | 3,790 |
| 2024-04-02 | 3,765 | 3,790 | 3,750 | 3,790 | 67,400 | 3,790 |
| 2024-04-01 | 3,750 | 3,795 | 3,745 | 3,765 | 74,300 | 3,765 |
| 2024-03-29 | 3,685 | 3,745 | 3,685 | 3,725 | 47,900 | 3,725 |
| 2024-03-28 | 3,680 | 3,750 | 3,680 | 3,705 | 54,200 | 3,705 |
| 2024-03-27 | 3,740 | 3,770 | 3,720 | 3,755 | 67,700 | 3,755 |
| 2024-03-26 | 3,695 | 3,715 | 3,680 | 3,710 | 63,400 | 3,710 |
| 2024-03-25 | 3,780 | 3,780 | 3,700 | 3,705 | 69,600 | 3,705 |
| 2024-03-22 | 3,810 | 3,845 | 3,795 | 3,805 | 78,400 | 3,805 |
| 2024-03-21 | 3,815 | 3,840 | 3,795 | 3,800 | 41,400 | 3,800 |
| 2024-03-19 | 3,795 | 3,815 | 3,775 | 3,805 | 36,000 | 3,805 |
| 2024-03-18 | 3,780 | 3,805 | 3,760 | 3,795 | 74,400 | 3,795 |
| 2024-03-15 | 3,705 | 3,765 | 3,705 | 3,725 | 39,500 | 3,725 |
| 2024-03-14 | 3,685 | 3,710 | 3,645 | 3,705 | 55,100 | 3,705 |
| 2024-03-13 | 3,655 | 3,665 | 3,625 | 3,660 | 36,400 | 3,660 |
| 2024-03-12 | 3,670 | 3,670 | 3,570 | 3,635 | 59,200 | 3,635 |
| 2024-03-11 | 3,595 | 3,630 | 3,590 | 3,620 | 67,600 | 3,620 |
| 2024-03-08 | 3,630 | 3,655 | 3,600 | 3,625 | 75,800 | 3,625 |
| 2024-03-07 | 3,675 | 3,680 | 3,655 | 3,665 | 43,100 | 3,665 |
| 2024-03-06 | 3,670 | 3,690 | 3,655 | 3,655 | 51,000 | 3,655 |
| 2024-03-05 | 3,675 | 3,700 | 3,660 | 3,670 | 46,500 | 3,670 |
| 2024-03-04 | 3,670 | 3,700 | 3,655 | 3,675 | 51,600 | 3,675 |
| 2024-03-01 | 3,685 | 3,685 | 3,655 | 3,665 | 102,900 | 3,665 |
| 2024-02-29 | 3,720 | 3,730 | 3,695 | 3,705 | 47,600 | 3,705 |
| 2024-02-28 | 3,695 | 3,715 | 3,675 | 3,705 | 48,600 | 3,705 |
| 2024-02-27 | 3,650 | 3,725 | 3,650 | 3,720 | 79,800 | 3,720 |
| 2024-02-26 | 3,695 | 3,705 | 3,675 | 3,680 | 36,300 | 3,680 |
| 2024-02-22 | 3,680 | 3,700 | 3,650 | 3,680 | 55,300 | 3,680 |
| 2024-02-21 | 3,675 | 3,690 | 3,650 | 3,670 | 49,700 | 3,670 |
| 2024-02-20 | 3,725 | 3,730 | 3,690 | 3,700 | 47,900 | 3,700 |
| 2024-02-19 | 3,710 | 3,720 | 3,665 | 3,685 | 28,800 | 3,685 |
| 2024-02-16 | 3,755 | 3,755 | 3,705 | 3,720 | 44,900 | 3,720 |
| 2024-02-15 | 3,750 | 3,775 | 3,710 | 3,720 | 78,800 | 3,720 |
| 2024-02-14 | 3,775 | 3,775 | 3,655 | 3,720 | 111,900 | 3,720 |
| 2024-02-13 | 3,795 | 3,795 | 3,740 | 3,780 | 99,700 | 3,780 |
| 2024-02-09 | 3,775 | 3,815 | 3,770 | 3,795 | 49,900 | 3,795 |
| 2024-02-08 | 3,795 | 3,815 | 3,745 | 3,790 | 49,200 | 3,790 |
| 2024-02-07 | 3,795 | 3,815 | 3,755 | 3,790 | 55,900 | 3,790 |
| 2024-02-06 | 3,855 | 3,870 | 3,800 | 3,810 | 47,600 | 3,810 |
| 2024-02-05 | 3,875 | 3,895 | 3,855 | 3,855 | 34,000 | 3,855 |
| 2024-02-02 | 3,880 | 3,905 | 3,875 | 3,875 | 40,300 | 3,875 |
| 2024-02-01 | 3,865 | 3,900 | 3,845 | 3,885 | 96,400 | 3,885 |
| 2024-01-31 | 3,785 | 3,835 | 3,780 | 3,835 | 42,000 | 3,835 |
| 2024-01-30 | 3,815 | 3,825 | 3,790 | 3,800 | 32,900 | 3,800 |
| 2024-01-29 | 3,785 | 3,810 | 3,780 | 3,790 | 25,000 | 3,790 |
| 2024-01-26 | 3,800 | 3,820 | 3,770 | 3,785 | 39,400 | 3,785 |
| 2024-01-25 | 3,785 | 3,835 | 3,785 | 3,820 | 34,100 | 3,820 |
| 2024-01-24 | 3,850 | 3,865 | 3,785 | 3,800 | 43,400 | 3,800 |
| 2024-01-23 | 3,900 | 3,935 | 3,880 | 3,895 | 56,200 | 3,895 |
| 2024-01-22 | 3,870 | 3,880 | 3,835 | 3,875 | 31,200 | 3,875 |
| 2024-01-19 | 3,810 | 3,860 | 3,810 | 3,845 | 47,800 | 3,845 |
| 2024-01-18 | 3,780 | 3,825 | 3,780 | 3,805 | 49,400 | 3,805 |
| 2024-01-17 | 3,825 | 3,875 | 3,805 | 3,815 | 48,700 | 3,815 |
| 2024-01-16 | 3,870 | 3,875 | 3,815 | 3,820 | 41,100 | 3,820 |
| 2024-01-15 | 3,815 | 3,880 | 3,795 | 3,880 | 46,400 | 3,880 |
| 2024-01-12 | 3,805 | 3,815 | 3,775 | 3,810 | 63,000 | 3,810 |
| 2024-01-11 | 3,785 | 3,820 | 3,765 | 3,795 | 110,500 | 3,795 |
| 2024-01-10 | 3,750 | 3,765 | 3,720 | 3,755 | 88,600 | 3,755 |
| 2024-01-09 | 3,720 | 3,745 | 3,705 | 3,740 | 88,500 | 3,740 |
| 2024-01-05 | 3,685 | 3,700 | 3,645 | 3,690 | 63,600 | 3,690 |
| 2024-01-04 | 3,755 | 3,755 | 3,635 | 3,670 | 118,400 | 3,670 |
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
