4,709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) |
|---|---|---|---|---|---|---|
| 2021/04/09 | 3,465.0 | 3,530.0 | 3,460.0 | 3,505.0 | 3,505.0 | 51,700 |
| 2021/04/08 | 3,460.0 | 3,480.0 | 3,385.0 | 3,400.0 | 3,400.0 | 77,000 |
| 2021/04/07 | 3,510.0 | 3,550.0 | 3,490.0 | 3,520.0 | 3,520.0 | 40,400 |
| 2021/04/06 | 3,620.0 | 3,650.0 | 3,520.0 | 3,520.0 | 3,520.0 | 53,600 |
| 2021/04/05 | 3,635.0 | 3,655.0 | 3,580.0 | 3,590.0 | 3,590.0 | 69,400 |
| 2021/04/02 | 3,565.0 | 3,600.0 | 3,525.0 | 3,590.0 | 3,590.0 | 66,700 |
| 2021/04/01 | 3,555.0 | 3,585.0 | 3,525.0 | 3,535.0 | 3,535.0 | 71,800 |
| 2021/03/31 | 3,470.0 | 3,585.0 | 3,470.0 | 3,520.0 | 3,520.0 | 88,700 |
| 2021/03/30 | 3,580.0 | 3,580.0 | 3,435.0 | 3,490.0 | 3,490.0 | 83,400 |
| 2021/03/29 | 7,080.0 | 7,240.0 | 7,050.0 | 7,230.0 | 3,615.0 | 74,100 |
| 2021/03/26 | 6,990.0 | 7,020.0 | 6,920.0 | 7,000.0 | 3,500.0 | 36,200 |
| 2021/03/25 | 6,750.0 | 6,960.0 | 6,740.0 | 6,940.0 | 3,470.0 | 36,000 |
| 2021/03/24 | 6,900.0 | 6,900.0 | 6,660.0 | 6,670.0 | 3,335.0 | 42,800 |
| 2021/03/23 | 6,930.0 | 6,970.0 | 6,850.0 | 6,900.0 | 3,450.0 | 41,600 |
| 2021/03/22 | 7,100.0 | 7,110.0 | 6,920.0 | 6,930.0 | 3,465.0 | 48,100 |
| 2021/03/19 | 6,910.0 | 7,090.0 | 6,790.0 | 7,090.0 | 3,545.0 | 85,900 |
| 2021/03/18 | 6,800.0 | 6,930.0 | 6,780.0 | 6,810.0 | 3,405.0 | 65,000 |
| 2021/03/17 | 6,690.0 | 6,740.0 | 6,640.0 | 6,720.0 | 3,360.0 | 45,200 |
| 2021/03/16 | 6,620.0 | 6,680.0 | 6,620.0 | 6,680.0 | 3,340.0 | 39,700 |
| 2021/03/15 | 6,600.0 | 6,660.0 | 6,580.0 | 6,620.0 | 3,310.0 | 33,200 |
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。
