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) |
|---|---|---|---|---|---|---|
| 2020/10/27 | 6,390.0 | 6,490.0 | 6,330.0 | 6,490.0 | 3,245.0 | 40,800 |
| 2020/10/26 | 6,580.0 | 6,630.0 | 6,460.0 | 6,490.0 | 3,245.0 | 25,400 |
| 2020/10/23 | 6,600.0 | 6,620.0 | 6,520.0 | 6,580.0 | 3,290.0 | 25,200 |
| 2020/10/22 | 6,750.0 | 6,750.0 | 6,610.0 | 6,650.0 | 3,325.0 | 30,000 |
| 2020/10/21 | 6,810.0 | 6,840.0 | 6,770.0 | 6,780.0 | 3,390.0 | 24,200 |
| 2020/10/20 | 6,920.0 | 6,950.0 | 6,830.0 | 6,860.0 | 3,430.0 | 35,100 |
| 2020/10/19 | 6,930.0 | 7,040.0 | 6,910.0 | 6,940.0 | 3,470.0 | 43,100 |
| 2020/10/16 | 6,940.0 | 6,940.0 | 6,800.0 | 6,830.0 | 3,415.0 | 28,500 |
| 2020/10/15 | 6,970.0 | 6,970.0 | 6,830.0 | 6,870.0 | 3,435.0 | 29,700 |
| 2020/10/14 | 6,850.0 | 6,920.0 | 6,820.0 | 6,920.0 | 3,460.0 | 27,700 |
| 2020/10/13 | 6,980.0 | 6,980.0 | 6,840.0 | 6,870.0 | 3,435.0 | 25,900 |
| 2020/10/12 | 6,950.0 | 6,970.0 | 6,810.0 | 6,930.0 | 3,465.0 | 38,000 |
| 2020/10/09 | 6,730.0 | 6,910.0 | 6,690.0 | 6,840.0 | 3,420.0 | 62,600 |
| 2020/10/08 | 6,700.0 | 6,750.0 | 6,640.0 | 6,720.0 | 3,360.0 | 36,000 |
| 2020/10/07 | 6,760.0 | 6,760.0 | 6,570.0 | 6,670.0 | 3,335.0 | 69,900 |
| 2020/10/06 | 6,810.0 | 6,810.0 | 6,740.0 | 6,760.0 | 3,380.0 | 39,900 |
| 2020/10/05 | 6,820.0 | 6,840.0 | 6,740.0 | 6,810.0 | 3,405.0 | 57,600 |
| 2020/10/02 | 6,800.0 | 6,900.0 | 6,760.0 | 6,780.0 | 3,390.0 | 84,400 |
| 2020/09/30 | 7,110.0 | 7,110.0 | 6,770.0 | 6,810.0 | 3,405.0 | 89,600 |
| 2020/09/29 | 7,170.0 | 7,190.0 | 6,950.0 | 7,150.0 | 3,575.0 | 68,300 |
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。
