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) |
|---|---|---|---|---|---|---|
| 2020/11/26 | 6,800.0 | 6,920.0 | 6,800.0 | 6,890.0 | 3,445.0 | 23,900 |
| 2020/11/25 | 6,930.0 | 6,940.0 | 6,800.0 | 6,800.0 | 3,400.0 | 41,400 |
| 2020/11/24 | 6,770.0 | 6,980.0 | 6,730.0 | 6,880.0 | 3,440.0 | 60,300 |
| 2020/11/20 | 6,650.0 | 6,650.0 | 6,580.0 | 6,620.0 | 3,310.0 | 15,800 |
| 2020/11/19 | 6,570.0 | 6,640.0 | 6,550.0 | 6,610.0 | 3,305.0 | 25,200 |
| 2020/11/18 | 6,600.0 | 6,640.0 | 6,560.0 | 6,570.0 | 3,285.0 | 23,100 |
| 2020/11/17 | 6,770.0 | 6,770.0 | 6,570.0 | 6,580.0 | 3,290.0 | 40,700 |
| 2020/11/16 | 6,830.0 | 6,830.0 | 6,730.0 | 6,770.0 | 3,385.0 | 27,400 |
| 2020/11/13 | 6,890.0 | 6,890.0 | 6,700.0 | 6,760.0 | 3,380.0 | 33,500 |
| 2020/11/12 | 6,770.0 | 6,920.0 | 6,740.0 | 6,880.0 | 3,440.0 | 38,900 |
| 2020/11/11 | 6,910.0 | 6,910.0 | 6,670.0 | 6,730.0 | 3,365.0 | 51,300 |
| 2020/11/10 | 7,070.0 | 7,070.0 | 6,790.0 | 6,810.0 | 3,405.0 | 48,000 |
| 2020/11/09 | 6,940.0 | 7,080.0 | 6,930.0 | 7,040.0 | 3,520.0 | 45,300 |
| 2020/11/06 | 6,830.0 | 6,890.0 | 6,730.0 | 6,870.0 | 3,435.0 | 47,600 |
| 2020/11/05 | 6,560.0 | 6,930.0 | 6,500.0 | 6,810.0 | 3,405.0 | 90,900 |
| 2020/11/04 | 6,500.0 | 6,690.0 | 6,450.0 | 6,660.0 | 3,330.0 | 43,800 |
| 2020/11/02 | 6,460.0 | 6,550.0 | 6,400.0 | 6,410.0 | 3,205.0 | 45,800 |
| 2020/10/30 | 6,560.0 | 6,580.0 | 6,430.0 | 6,460.0 | 3,230.0 | 34,700 |
| 2020/10/29 | 6,450.0 | 6,560.0 | 6,450.0 | 6,540.0 | 3,270.0 | 30,800 |
| 2020/10/28 | 6,390.0 | 6,550.0 | 6,390.0 | 6,530.0 | 3,265.0 | 27,900 |
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。
