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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 7,140.0 | 7,220.0 | 7,110.0 | 7,120.0 | 3,560.0 | 23,300 |
| 2021/01/25 | 7,150.0 | 7,240.0 | 7,140.0 | 7,190.0 | 3,595.0 | 21,300 |
| 2021/01/22 | 7,150.0 | 7,310.0 | 7,150.0 | 7,160.0 | 3,580.0 | 41,500 |
| 2021/01/21 | 7,210.0 | 7,340.0 | 7,150.0 | 7,150.0 | 3,575.0 | 44,200 |
| 2021/01/20 | 7,340.0 | 7,350.0 | 7,190.0 | 7,210.0 | 3,605.0 | 24,800 |
| 2021/01/19 | 7,430.0 | 7,470.0 | 7,330.0 | 7,340.0 | 3,670.0 | 23,200 |
| 2021/01/18 | 7,390.0 | 7,430.0 | 7,320.0 | 7,350.0 | 3,675.0 | 15,700 |
| 2021/01/15 | 7,480.0 | 7,560.0 | 7,410.0 | 7,410.0 | 3,705.0 | 23,900 |
| 2021/01/14 | 7,450.0 | 7,580.0 | 7,450.0 | 7,550.0 | 3,775.0 | 25,800 |
| 2021/01/13 | 7,590.0 | 7,590.0 | 7,450.0 | 7,490.0 | 3,745.0 | 23,300 |
| 2021/01/12 | 7,700.0 | 7,750.0 | 7,610.0 | 7,630.0 | 3,815.0 | 32,200 |
| 2021/01/08 | 7,540.0 | 7,650.0 | 7,500.0 | 7,630.0 | 3,815.0 | 38,300 |
| 2021/01/07 | 7,530.0 | 7,620.0 | 7,460.0 | 7,480.0 | 3,740.0 | 46,600 |
| 2021/01/06 | 7,620.0 | 7,690.0 | 7,550.0 | 7,560.0 | 3,780.0 | 26,300 |
| 2021/01/05 | 7,800.0 | 7,840.0 | 7,650.0 | 7,670.0 | 3,835.0 | 31,000 |
| 2021/01/04 | 7,760.0 | 7,840.0 | 7,690.0 | 7,840.0 | 3,920.0 | 33,600 |
| 2020/12/30 | 7,790.0 | 7,800.0 | 7,690.0 | 7,740.0 | 3,870.0 | 36,200 |
| 2020/12/29 | 7,510.0 | 7,800.0 | 7,510.0 | 7,780.0 | 3,890.0 | 48,700 |
| 2020/12/28 | 7,610.0 | 7,780.0 | 7,560.0 | 7,610.0 | 3,805.0 | 55,600 |
| 2020/12/25 | 7,450.0 | 7,650.0 | 7,410.0 | 7,590.0 | 3,795.0 | 88,200 |
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。
