4,722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) |
|---|---|---|---|---|---|---|
| 2025/02/18 | 3,840.0 | 3,870.0 | 3,800.0 | 3,820.0 | 3,820.0 | 85,500 |
| 2025/02/17 | 3,750.0 | 3,865.0 | 3,745.0 | 3,830.0 | 3,830.0 | 148,200 |
| 2025/02/14 | 3,745.0 | 3,780.0 | 3,700.0 | 3,740.0 | 3,740.0 | 118,200 |
| 2025/02/13 | 3,830.0 | 3,830.0 | 3,780.0 | 3,815.0 | 3,815.0 | 88,100 |
| 2025/02/12 | 3,775.0 | 3,815.0 | 3,765.0 | 3,770.0 | 3,770.0 | 65,400 |
| 2025/02/10 | 3,780.0 | 3,790.0 | 3,745.0 | 3,750.0 | 3,750.0 | 49,500 |
| 2025/02/07 | 3,830.0 | 3,830.0 | 3,750.0 | 3,750.0 | 3,750.0 | 59,600 |
| 2025/02/06 | 3,720.0 | 3,830.0 | 3,720.0 | 3,815.0 | 3,815.0 | 111,100 |
| 2025/02/05 | 3,705.0 | 3,745.0 | 3,705.0 | 3,720.0 | 3,720.0 | 57,700 |
| 2025/02/04 | 3,765.0 | 3,785.0 | 3,695.0 | 3,705.0 | 3,705.0 | 67,800 |
| 2025/02/03 | 3,760.0 | 3,760.0 | 3,695.0 | 3,740.0 | 3,740.0 | 121,900 |
| 2025/01/31 | 3,865.0 | 3,865.0 | 3,795.0 | 3,815.0 | 3,815.0 | 73,700 |
| 2025/01/30 | 3,790.0 | 3,850.0 | 3,790.0 | 3,825.0 | 3,825.0 | 88,600 |
| 2025/01/29 | 3,805.0 | 3,860.0 | 3,800.0 | 3,805.0 | 3,805.0 | 106,200 |
| 2025/01/28 | 3,770.0 | 3,800.0 | 3,740.0 | 3,780.0 | 3,780.0 | 110,500 |
| 2025/01/27 | 3,750.0 | 3,755.0 | 3,720.0 | 3,730.0 | 3,730.0 | 50,900 |
| 2025/01/24 | 3,750.0 | 3,765.0 | 3,710.0 | 3,725.0 | 3,725.0 | 83,700 |
| 2025/01/23 | 3,660.0 | 3,730.0 | 3,660.0 | 3,715.0 | 3,715.0 | 72,600 |
| 2025/01/22 | 3,675.0 | 3,700.0 | 3,645.0 | 3,660.0 | 3,660.0 | 105,700 |
| 2025/01/21 | 3,625.0 | 3,645.0 | 3,615.0 | 3,635.0 | 3,635.0 | 54,300 |
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。
