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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 6,150.0 | 6,200.0 | 6,040.0 | 6,090.0 | 3,045.0 | 28,700 |
| 2020/08/26 | 6,210.0 | 6,240.0 | 6,130.0 | 6,130.0 | 3,065.0 | 18,200 |
| 2020/08/25 | 6,130.0 | 6,260.0 | 6,130.0 | 6,210.0 | 3,105.0 | 36,400 |
| 2020/08/24 | 6,000.0 | 6,150.0 | 5,990.0 | 6,110.0 | 3,055.0 | 37,000 |
| 2020/08/21 | 6,000.0 | 6,030.0 | 5,960.0 | 5,980.0 | 2,990.0 | 15,500 |
| 2020/08/20 | 6,080.0 | 6,080.0 | 5,990.0 | 6,000.0 | 3,000.0 | 28,900 |
| 2020/08/19 | 6,110.0 | 6,160.0 | 6,060.0 | 6,100.0 | 3,050.0 | 31,100 |
| 2020/08/18 | 6,120.0 | 6,170.0 | 6,100.0 | 6,110.0 | 3,055.0 | 27,400 |
| 2020/08/17 | 6,080.0 | 6,140.0 | 6,060.0 | 6,080.0 | 3,040.0 | 21,000 |
| 2020/08/14 | 6,000.0 | 6,110.0 | 6,000.0 | 6,070.0 | 3,035.0 | 37,600 |
| 2020/08/13 | 5,890.0 | 6,020.0 | 5,870.0 | 5,970.0 | 2,985.0 | 31,900 |
| 2020/08/12 | 5,880.0 | 5,940.0 | 5,830.0 | 5,890.0 | 2,945.0 | 40,500 |
| 2020/08/11 | 5,890.0 | 5,900.0 | 5,760.0 | 5,880.0 | 2,940.0 | 49,000 |
| 2020/08/07 | 6,050.0 | 6,100.0 | 5,850.0 | 5,880.0 | 2,940.0 | 52,100 |
| 2020/08/06 | 5,940.0 | 6,070.0 | 5,920.0 | 6,070.0 | 3,035.0 | 27,500 |
| 2020/08/05 | 5,910.0 | 5,980.0 | 5,860.0 | 5,940.0 | 2,970.0 | 34,000 |
| 2020/08/04 | 5,980.0 | 6,070.0 | 5,890.0 | 5,910.0 | 2,955.0 | 37,600 |
| 2020/08/03 | 5,920.0 | 5,970.0 | 5,880.0 | 5,940.0 | 2,970.0 | 27,700 |
| 2020/07/31 | 5,900.0 | 5,960.0 | 5,820.0 | 5,820.0 | 2,910.0 | 46,600 |
| 2020/07/30 | 5,940.0 | 5,970.0 | 5,900.0 | 5,940.0 | 2,970.0 | 19,800 |
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。
