4,710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) |
|---|---|---|---|---|---|---|
| 2020/06/16 | 5,500.0 | 5,530.0 | 5,440.0 | 5,510.0 | 2,755.0 | 34,900 |
| 2020/06/15 | 5,560.0 | 5,600.0 | 5,400.0 | 5,430.0 | 2,715.0 | 34,600 |
| 2020/06/12 | 5,540.0 | 5,690.0 | 5,530.0 | 5,580.0 | 2,790.0 | 46,600 |
| 2020/06/11 | 5,730.0 | 5,760.0 | 5,640.0 | 5,640.0 | 2,820.0 | 18,600 |
| 2020/06/10 | 5,700.0 | 5,770.0 | 5,670.0 | 5,730.0 | 2,865.0 | 22,900 |
| 2020/06/09 | 5,650.0 | 5,670.0 | 5,600.0 | 5,660.0 | 2,830.0 | 19,400 |
| 2020/06/08 | 5,600.0 | 5,610.0 | 5,450.0 | 5,580.0 | 2,790.0 | 34,800 |
| 2020/06/05 | 5,790.0 | 5,790.0 | 5,560.0 | 5,580.0 | 2,790.0 | 42,800 |
| 2020/06/04 | 5,900.0 | 5,900.0 | 5,760.0 | 5,790.0 | 2,895.0 | 43,100 |
| 2020/06/03 | 5,780.0 | 5,830.0 | 5,720.0 | 5,800.0 | 2,900.0 | 57,000 |
| 2020/06/02 | 5,680.0 | 5,790.0 | 5,670.0 | 5,780.0 | 2,890.0 | 45,200 |
| 2020/06/01 | 5,690.0 | 5,690.0 | 5,570.0 | 5,650.0 | 2,825.0 | 32,700 |
| 2020/05/29 | 5,420.0 | 5,690.0 | 5,420.0 | 5,640.0 | 2,820.0 | 125,700 |
| 2020/05/28 | 5,390.0 | 5,430.0 | 5,280.0 | 5,430.0 | 2,715.0 | 58,600 |
| 2020/05/27 | 5,310.0 | 5,380.0 | 5,290.0 | 5,350.0 | 2,675.0 | 34,600 |
| 2020/05/26 | 5,300.0 | 5,380.0 | 5,290.0 | 5,350.0 | 2,675.0 | 42,000 |
| 2020/05/25 | 5,210.0 | 5,290.0 | 5,190.0 | 5,270.0 | 2,635.0 | 23,900 |
| 2020/05/22 | 5,230.0 | 5,250.0 | 5,180.0 | 5,200.0 | 2,600.0 | 19,700 |
| 2020/05/21 | 5,110.0 | 5,240.0 | 5,110.0 | 5,180.0 | 2,590.0 | 34,700 |
| 2020/05/20 | 5,020.0 | 5,140.0 | 5,000.0 | 5,100.0 | 2,550.0 | 34,900 |
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。
