KabuInsight

ＴＫＣ

9746
プライム/情報･通信業/TKC Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,670.03,720.03,635.03,635.0-90.0-2.42%112,900
2026-03-123,780.03,800.03,700.03,725.0-55.0-1.46%74,000
2026-03-113,870.03,870.03,775.03,780.0-35.0-0.92%76,900
2026-03-103,805.03,875.03,805.03,815.0+10.0+0.26%89,700
2026-03-093,700.03,825.03,690.03,805.0-30.0-0.78%130,000
2026-03-063,910.03,920.03,830.03,835.0-145.0-3.64%156,500
2026-03-053,965.04,025.03,960.03,980.0+60.0+1.53%88,300
2026-03-043,910.03,940.03,865.03,920.0-35.0-0.88%124,700
2026-03-034,010.04,010.03,950.03,955.0-100.0-2.47%103,600
2026-03-024,000.04,075.03,975.04,055.0+25.0+0.62%143,400
2026-02-274,015.04,030.03,985.04,030.0+50.0+1.26%114,000
2026-02-263,930.04,005.03,930.03,980.0+60.0+1.53%106,400
2026-02-253,950.03,960.03,900.03,920.0-50.0-1.26%141,700
2026-02-244,000.04,010.03,960.03,970.0-30.0-0.75%97,200
2026-02-204,035.04,035.04,000.04,000.0-55.0-1.36%61,800
2026-02-194,050.04,075.04,015.04,055.00.00.00%52,000
2026-02-184,065.04,085.04,030.04,055.0-20.0-0.49%63,000
2026-02-174,095.04,115.04,070.04,075.0-20.0-0.49%73,100
2026-02-164,165.04,260.04,080.04,095.0+60.0+1.49%153,500
2026-02-134,155.04,190.04,025.04,035.0-130.0-3.12%100,100
2026-02-124,210.04,225.04,165.04,165.0-40.0-0.95%60,500
2026-02-104,145.04,245.04,135.04,205.0+60.0+1.45%70,300
2026-02-094,120.04,175.04,100.04,145.0+55.0+1.34%94,000
2026-02-064,080.04,090.04,055.04,090.0+5.0+0.12%50,800
2026-02-054,105.04,115.04,035.04,085.0+35.0+0.86%67,200
2026-02-044,055.04,085.04,050.04,050.0-40.0-0.98%100,300
2026-02-034,050.04,125.04,050.04,090.0+40.0+0.99%82,100
2026-02-024,090.04,090.04,025.04,050.0-15.0-0.37%105,200
2026-01-304,085.04,095.04,045.04,065.0-5.0-0.12%90,000
2026-01-294,030.04,085.03,990.04,070.0-10.0-0.25%77,400
2026-01-284,110.04,115.04,070.04,080.0-60.0-1.45%44,200
2026-01-274,160.04,175.04,130.04,140.0-15.0-0.36%42,700
2026-01-264,190.04,190.04,140.04,155.0-55.0-1.31%46,700
2026-01-234,225.04,230.04,190.04,210.00.00.00%42,900
2026-01-224,185.04,230.04,175.04,210.0+25.0+0.60%46,400
2026-01-214,210.04,220.04,135.04,185.0-80.0-1.88%64,100
2026-01-204,255.04,280.04,235.04,265.0+5.0+0.12%52,300
2026-01-194,270.04,290.04,245.04,260.0+5.0+0.12%64,300
2026-01-164,205.04,260.04,205.04,255.0+15.0+0.35%53,000
2026-01-154,225.04,260.04,210.04,240.0+15.0+0.36%62,200
2026-01-144,315.04,330.04,215.04,225.0-115.0-2.65%66,600
2026-01-134,340.04,355.04,305.04,340.0+40.0+0.93%77,000
2026-01-094,305.04,340.04,280.04,300.0-20.0-0.46%56,900
2026-01-084,275.04,330.04,230.04,320.0+55.0+1.29%71,000
2026-01-074,215.04,300.04,205.04,265.0-15.0-0.35%60,000
2026-01-064,250.04,280.04,200.04,280.0+80.0+1.90%98,100
2026-01-054,325.04,340.04,190.04,200.0-110.0-2.55%148,100
2025-12-304,300.04,320.04,265.04,310.0+35.0+0.82%51,800
2025-12-294,250.04,280.04,225.04,275.0+25.0+0.59%87,500
2025-12-264,300.04,305.04,220.04,250.0-50.0-1.16%65,400
2025-12-254,325.04,325.04,285.04,300.0+20.0+0.47%42,600
2025-12-244,300.04,305.04,255.04,280.0-35.0-0.81%45,300
2025-12-234,235.04,375.04,230.04,315.0+100.0+2.37%96,300
2025-12-224,205.04,215.04,175.04,215.0+35.0+0.84%71,300
2025-12-194,120.04,205.04,115.04,180.0+35.0+0.84%75,600
2025-12-184,115.04,155.04,080.04,145.0+45.0+1.10%79,500
2025-12-174,125.04,130.04,080.04,100.0-25.0-0.61%45,800
2025-12-164,185.04,185.04,125.04,125.0-60.0-1.43%89,600
2025-12-154,140.04,195.04,125.04,185.0+55.0+1.33%55,700
2025-12-124,130.04,140.04,095.04,130.0+40.0+0.98%68,500
2025-12-114,095.04,110.04,070.04,090.0+5.0+0.12%42,400
2025-12-104,140.04,145.04,045.04,085.0-55.0-1.33%56,200
2025-12-094,110.04,145.04,100.04,140.0+30.0+0.73%48,400
2025-12-084,065.04,125.04,065.04,110.0+55.0+1.36%51,500
2025-12-054,070.04,090.04,045.04,055.0-30.0-0.73%60,900
2025-12-044,055.04,090.04,040.04,085.0+65.0+1.62%37,100
2025-12-034,065.04,070.04,000.04,020.0-45.0-1.11%82,400
2025-12-024,150.04,150.04,065.04,065.0-50.0-1.22%44,900
2025-12-014,150.04,165.04,105.04,115.0-40.0-0.96%50,400
2025-11-284,125.04,160.04,110.04,155.0+30.0+0.73%42,100
2025-11-274,105.04,140.04,100.04,125.00.00.00%42,300
2025-11-264,140.04,150.04,120.04,125.0+15.0+0.36%43,100
2025-11-254,125.04,150.04,105.04,110.0-35.0-0.84%38,500
2025-11-214,060.04,145.04,025.04,145.0+105.0+2.60%68,500
2025-11-204,065.04,090.04,040.04,040.0-25.0-0.62%43,600
2025-11-194,060.04,090.04,040.04,065.0-10.0-0.25%57,300
2025-11-184,060.04,095.04,045.04,075.0-30.0-0.73%42,900
2025-11-174,045.04,110.04,045.04,105.0+20.0+0.49%52,300
2025-11-144,035.04,100.04,020.04,085.0+65.0+1.62%63,700
2025-11-134,050.04,055.03,935.04,020.0-100.0-2.43%100,600
2025-11-124,135.04,175.04,100.04,120.0-10.0-0.24%63,600
2025-11-114,120.04,140.04,070.04,130.0+10.0+0.24%37,100
2025-11-104,145.04,145.04,100.04,120.0+20.0+0.49%28,700
2025-11-074,070.04,100.04,060.04,100.0+35.0+0.86%33,500
2025-11-064,065.04,080.04,035.04,065.0+25.0+0.62%57,000
2025-11-054,045.04,055.04,005.04,040.00.00.00%52,500
2025-11-044,015.04,050.03,990.04,040.0+5.0+0.12%58,600
2025-10-314,050.04,050.03,975.04,035.0+30.0+0.75%115,000
2025-10-303,985.04,020.03,975.04,005.0+25.0+0.63%71,200
2025-10-294,070.04,075.03,950.03,980.0-100.0-2.45%91,400
2025-10-284,135.04,145.04,075.04,080.0-55.0-1.33%88,700
2025-10-274,130.04,150.04,105.04,135.0+25.0+0.61%35,500
2025-10-244,155.04,170.04,105.04,110.0-45.0-1.08%32,900
2025-10-234,105.04,180.04,105.04,155.0+30.0+0.73%51,600
2025-10-224,130.04,160.04,110.04,125.0-5.0-0.12%74,600
2025-10-214,125.04,170.04,125.04,130.0+25.0+0.61%55,500
2025-10-204,120.04,135.04,095.04,105.0+15.0+0.37%26,900
2025-10-174,130.04,130.04,065.04,090.0-45.0-1.09%36,800
2025-10-164,175.04,175.04,120.04,135.0-5.0-0.12%36,800
2025-10-154,190.04,190.04,130.04,140.0+5.0+0.12%34,300
2025-10-144,145.04,200.04,110.04,135.0-70.0-1.66%56,400
2025-10-104,195.04,235.04,185.04,205.0-40.0-0.94%46,300
2025-10-094,210.04,275.04,210.04,245.0+5.0+0.12%47,600
2025-10-084,270.04,295.04,235.04,240.0+5.0+0.12%56,400
2025-10-074,195.04,240.04,185.04,235.0+50.0+1.19%53,000
2025-10-064,200.04,200.04,150.04,185.0+90.0+2.20%60,100
2025-10-034,090.04,125.04,090.04,095.0+5.0+0.12%34,300
2025-10-024,100.04,110.04,070.04,090.0-20.0-0.49%55,300
2025-10-014,190.04,200.04,110.04,110.0-120.0-2.84%103,900
2025-09-304,210.04,245.04,185.04,230.0+30.0+0.71%69,400
2025-09-294,295.04,300.04,200.04,200.0-145.0-3.34%85,600
2025-09-264,310.04,355.04,305.04,345.0+45.0+1.05%68,800
2025-09-254,295.04,310.04,285.04,300.0+5.0+0.12%45,500
2025-09-244,325.04,325.04,275.04,295.0-30.0-0.69%53,600
2025-09-224,305.04,335.04,305.04,325.0+20.0+0.46%36,700
2025-09-194,285.04,320.04,275.04,305.0+20.0+0.47%131,900
2025-09-184,275.04,295.04,265.04,285.0+25.0+0.59%64,100
2025-09-174,300.04,300.04,240.04,260.0-65.0-1.50%64,200
2025-09-164,350.04,385.04,285.04,325.0-25.0-0.57%74,800
2025-09-124,390.04,390.04,350.04,350.0——78,600

直近120営業日分を表示