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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 6,510.0 | 6,590.0 | 6,490.0 | 6,530.0 | 3,265.0 | 32,800 |
| 2021/02/24 | 6,610.0 | 6,640.0 | 6,480.0 | 6,480.0 | 3,240.0 | 40,500 |
| 2021/02/22 | 6,750.0 | 6,750.0 | 6,630.0 | 6,660.0 | 3,330.0 | 24,100 |
| 2021/02/19 | 6,640.0 | 6,690.0 | 6,610.0 | 6,620.0 | 3,310.0 | 16,700 |
| 2021/02/18 | 6,770.0 | 6,790.0 | 6,650.0 | 6,700.0 | 3,350.0 | 28,000 |
| 2021/02/17 | 6,770.0 | 6,770.0 | 6,660.0 | 6,700.0 | 3,350.0 | 32,200 |
| 2021/02/16 | 6,880.0 | 6,910.0 | 6,760.0 | 6,820.0 | 3,410.0 | 41,100 |
| 2021/02/15 | 7,000.0 | 7,000.0 | 6,810.0 | 6,890.0 | 3,445.0 | 47,300 |
| 2021/02/12 | 7,210.0 | 7,210.0 | 6,960.0 | 6,960.0 | 3,480.0 | 39,400 |
| 2021/02/10 | 7,260.0 | 7,260.0 | 7,140.0 | 7,170.0 | 3,585.0 | 17,000 |
| 2021/02/09 | 7,210.0 | 7,290.0 | 7,170.0 | 7,290.0 | 3,645.0 | 12,700 |
| 2021/02/08 | 7,170.0 | 7,260.0 | 7,120.0 | 7,250.0 | 3,625.0 | 27,400 |
| 2021/02/05 | 7,140.0 | 7,240.0 | 7,120.0 | 7,190.0 | 3,595.0 | 40,500 |
| 2021/02/04 | 7,080.0 | 7,170.0 | 7,050.0 | 7,100.0 | 3,550.0 | 30,300 |
| 2021/02/03 | 6,980.0 | 7,100.0 | 6,940.0 | 7,060.0 | 3,530.0 | 27,400 |
| 2021/02/02 | 6,890.0 | 6,960.0 | 6,830.0 | 6,940.0 | 3,470.0 | 30,400 |
| 2021/02/01 | 6,890.0 | 6,920.0 | 6,830.0 | 6,850.0 | 3,425.0 | 27,900 |
| 2021/01/29 | 6,960.0 | 7,050.0 | 6,880.0 | 6,890.0 | 3,445.0 | 33,700 |
| 2021/01/28 | 7,000.0 | 7,070.0 | 6,960.0 | 6,960.0 | 3,480.0 | 49,800 |
| 2021/01/27 | 7,130.0 | 7,160.0 | 7,040.0 | 7,080.0 | 3,540.0 | 24,000 |
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。
