4,329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) |
---|---|---|---|---|---|---|
2024/04/25 | 3,690.0 | 3,690.0 | 3,635.0 | 3,640.0 | 3,640.0 | 85,400 |
2024/04/24 | 3,715.0 | 3,725.0 | 3,685.0 | 3,715.0 | 3,715.0 | 70,900 |
2024/04/23 | 3,750.0 | 3,750.0 | 3,700.0 | 3,710.0 | 3,710.0 | 47,000 |
2024/04/22 | 3,740.0 | 3,770.0 | 3,725.0 | 3,740.0 | 3,740.0 | 69,500 |
2024/04/19 | 3,750.0 | 3,750.0 | 3,670.0 | 3,705.0 | 3,705.0 | 93,500 |
2024/04/18 | 3,755.0 | 3,795.0 | 3,750.0 | 3,765.0 | 3,765.0 | 50,600 |
2024/04/17 | 3,810.0 | 3,840.0 | 3,710.0 | 3,750.0 | 3,750.0 | 91,200 |
2024/04/16 | 3,790.0 | 3,820.0 | 3,780.0 | 3,810.0 | 3,810.0 | 80,000 |
2024/04/15 | 3,800.0 | 3,870.0 | 3,800.0 | 3,855.0 | 3,855.0 | 94,700 |
2024/04/12 | 3,880.0 | 3,905.0 | 3,860.0 | 3,870.0 | 3,870.0 | 75,100 |
2024/04/11 | 3,790.0 | 3,870.0 | 3,780.0 | 3,860.0 | 3,860.0 | 95,100 |
2024/04/10 | 3,835.0 | 3,875.0 | 3,830.0 | 3,855.0 | 3,855.0 | 71,200 |
2024/04/09 | 3,880.0 | 3,885.0 | 3,835.0 | 3,835.0 | 3,835.0 | 86,500 |
2024/04/08 | 3,850.0 | 3,945.0 | 3,845.0 | 3,920.0 | 3,920.0 | 106,300 |
2024/04/05 | 3,805.0 | 3,845.0 | 3,780.0 | 3,845.0 | 3,845.0 | 76,200 |
2024/04/04 | 3,800.0 | 3,840.0 | 3,750.0 | 3,815.0 | 3,815.0 | 87,900 |
2024/04/03 | 3,785.0 | 3,800.0 | 3,750.0 | 3,790.0 | 3,790.0 | 73,700 |
2024/04/02 | 3,765.0 | 3,790.0 | 3,750.0 | 3,790.0 | 3,790.0 | 67,400 |
2024/04/01 | 3,750.0 | 3,795.0 | 3,745.0 | 3,765.0 | 3,765.0 | 74,300 |
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。