4,711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) |
|---|---|---|---|---|---|---|
| 2021/02/09 | 7,210.0 | 7,290.0 | 7,170.0 | 7,290.0 | 3,645.0 | 12,700 |
| 2021/02/08 | 7,170.0 | 7,260.0 | 7,120.0 | 7,250.0 | 3,625.0 | 27,400 |
| 2021/02/05 | 7,140.0 | 7,240.0 | 7,120.0 | 7,190.0 | 3,595.0 | 40,500 |
| 2021/02/04 | 7,080.0 | 7,170.0 | 7,050.0 | 7,100.0 | 3,550.0 | 30,300 |
| 2021/02/03 | 6,980.0 | 7,100.0 | 6,940.0 | 7,060.0 | 3,530.0 | 27,400 |
| 2021/02/02 | 6,890.0 | 6,960.0 | 6,830.0 | 6,940.0 | 3,470.0 | 30,400 |
| 2021/02/01 | 6,890.0 | 6,920.0 | 6,830.0 | 6,850.0 | 3,425.0 | 27,900 |
| 2021/01/29 | 6,960.0 | 7,050.0 | 6,880.0 | 6,890.0 | 3,445.0 | 33,700 |
| 2021/01/28 | 7,000.0 | 7,070.0 | 6,960.0 | 6,960.0 | 3,480.0 | 49,800 |
| 2021/01/27 | 7,130.0 | 7,160.0 | 7,040.0 | 7,080.0 | 3,540.0 | 24,000 |
| 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 |
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。
