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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 5,970.0 | 5,970.0 | 5,910.0 | 5,920.0 | 2,960.0 | 22,400 |
| 2020/07/28 | 5,920.0 | 6,030.0 | 5,920.0 | 5,950.0 | 2,975.0 | 27,500 |
| 2020/07/27 | 5,840.0 | 5,960.0 | 5,800.0 | 5,950.0 | 2,975.0 | 27,400 |
| 2020/07/22 | 5,900.0 | 5,910.0 | 5,850.0 | 5,860.0 | 2,930.0 | 24,900 |
| 2020/07/21 | 5,940.0 | 5,940.0 | 5,880.0 | 5,900.0 | 2,950.0 | 28,900 |
| 2020/07/20 | 5,950.0 | 5,990.0 | 5,900.0 | 5,940.0 | 2,970.0 | 18,200 |
| 2020/07/17 | 5,880.0 | 5,940.0 | 5,850.0 | 5,920.0 | 2,960.0 | 19,500 |
| 2020/07/16 | 5,990.0 | 5,990.0 | 5,860.0 | 5,870.0 | 2,935.0 | 25,500 |
| 2020/07/15 | 5,950.0 | 5,980.0 | 5,860.0 | 5,980.0 | 2,990.0 | 22,600 |
| 2020/07/14 | 6,000.0 | 6,000.0 | 5,870.0 | 5,910.0 | 2,955.0 | 17,300 |
| 2020/07/13 | 5,930.0 | 6,030.0 | 5,870.0 | 6,010.0 | 3,005.0 | 22,700 |
| 2020/07/10 | 5,930.0 | 5,970.0 | 5,840.0 | 5,840.0 | 2,920.0 | 36,300 |
| 2020/07/09 | 6,000.0 | 6,000.0 | 5,890.0 | 5,930.0 | 2,965.0 | 26,200 |
| 2020/07/08 | 5,850.0 | 6,080.0 | 5,850.0 | 5,970.0 | 2,985.0 | 51,000 |
| 2020/07/07 | 5,910.0 | 5,910.0 | 5,790.0 | 5,880.0 | 2,940.0 | 29,000 |
| 2020/07/06 | 5,840.0 | 5,940.0 | 5,800.0 | 5,890.0 | 2,945.0 | 48,700 |
| 2020/07/03 | 5,740.0 | 5,830.0 | 5,730.0 | 5,820.0 | 2,910.0 | 16,500 |
| 2020/07/02 | 5,790.0 | 5,820.0 | 5,710.0 | 5,720.0 | 2,860.0 | 43,700 |
| 2020/07/01 | 5,750.0 | 5,780.0 | 5,710.0 | 5,740.0 | 2,870.0 | 55,100 |
| 2020/06/30 | 5,690.0 | 5,750.0 | 5,650.0 | 5,710.0 | 2,855.0 | 45,600 |
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。
