4,730円
ＴＫＣの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/03/25 | 6,750.0 | 6,960.0 | 6,740.0 | 6,940.0 | 3,470.0 | 36,000 |
| 2021/03/24 | 6,900.0 | 6,900.0 | 6,660.0 | 6,670.0 | 3,335.0 | 42,800 |
| 2021/03/23 | 6,930.0 | 6,970.0 | 6,850.0 | 6,900.0 | 3,450.0 | 41,600 |
| 2021/03/22 | 7,100.0 | 7,110.0 | 6,920.0 | 6,930.0 | 3,465.0 | 48,100 |
| 2021/03/19 | 6,910.0 | 7,090.0 | 6,790.0 | 7,090.0 | 3,545.0 | 85,900 |
| 2021/03/18 | 6,800.0 | 6,930.0 | 6,780.0 | 6,810.0 | 3,405.0 | 65,000 |
| 2021/03/17 | 6,690.0 | 6,740.0 | 6,640.0 | 6,720.0 | 3,360.0 | 45,200 |
| 2021/03/16 | 6,620.0 | 6,680.0 | 6,620.0 | 6,680.0 | 3,340.0 | 39,700 |
| 2021/03/15 | 6,600.0 | 6,660.0 | 6,580.0 | 6,620.0 | 3,310.0 | 33,200 |
| 2021/03/12 | 6,580.0 | 6,580.0 | 6,480.0 | 6,530.0 | 3,265.0 | 53,700 |
| 2021/03/11 | 6,440.0 | 6,650.0 | 6,420.0 | 6,620.0 | 3,310.0 | 73,700 |
| 2021/03/10 | 6,260.0 | 6,340.0 | 6,230.0 | 6,260.0 | 3,130.0 | 26,900 |
| 2021/03/09 | 6,340.0 | 6,340.0 | 6,190.0 | 6,260.0 | 3,130.0 | 40,700 |
| 2021/03/08 | 6,380.0 | 6,410.0 | 6,280.0 | 6,290.0 | 3,145.0 | 24,400 |
| 2021/03/05 | 6,440.0 | 6,440.0 | 6,320.0 | 6,400.0 | 3,200.0 | 37,200 |
| 2021/03/04 | 6,400.0 | 6,510.0 | 6,370.0 | 6,440.0 | 3,220.0 | 41,000 |
| 2021/03/03 | 6,560.0 | 6,560.0 | 6,450.0 | 6,480.0 | 3,240.0 | 34,500 |
| 2021/03/02 | 6,630.0 | 6,630.0 | 6,490.0 | 6,530.0 | 3,265.0 | 37,600 |
| 2021/03/01 | 6,400.0 | 6,620.0 | 6,400.0 | 6,600.0 | 3,300.0 | 46,000 |
| 2021/02/26 | 6,500.0 | 6,500.0 | 6,320.0 | 6,320.0 | 3,160.0 | 58,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＴＫＣの取引履歴を振り返りませんか？
ＴＫＣの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
