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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 4,880.0 | 5,130.0 | 4,870.0 | 5,030.0 | 2,515.0 | 82,400 |
| 2020/02/28 | 4,850.0 | 4,920.0 | 4,785.0 | 4,890.0 | 2,445.0 | 93,200 |
| 2020/02/27 | 5,040.0 | 5,040.0 | 4,900.0 | 4,920.0 | 2,460.0 | 40,500 |
| 2020/02/26 | 4,985.0 | 5,090.0 | 4,965.0 | 5,070.0 | 2,535.0 | 34,800 |
| 2020/02/25 | 5,000.0 | 5,150.0 | 4,995.0 | 5,050.0 | 2,525.0 | 46,400 |
| 2020/02/21 | 5,250.0 | 5,350.0 | 5,250.0 | 5,300.0 | 2,650.0 | 16,800 |
| 2020/02/20 | 5,390.0 | 5,420.0 | 5,300.0 | 5,300.0 | 2,650.0 | 16,900 |
| 2020/02/19 | 5,470.0 | 5,520.0 | 5,350.0 | 5,370.0 | 2,685.0 | 43,300 |
| 2020/02/18 | 5,350.0 | 5,360.0 | 5,240.0 | 5,250.0 | 2,625.0 | 19,500 |
| 2020/02/17 | 5,440.0 | 5,440.0 | 5,350.0 | 5,360.0 | 2,680.0 | 11,200 |
| 2020/02/14 | 5,450.0 | 5,480.0 | 5,410.0 | 5,450.0 | 2,725.0 | 32,000 |
| 2020/02/13 | 5,400.0 | 5,510.0 | 5,400.0 | 5,500.0 | 2,750.0 | 23,400 |
| 2020/02/12 | 5,550.0 | 5,550.0 | 5,440.0 | 5,470.0 | 2,735.0 | 30,400 |
| 2020/02/10 | 5,620.0 | 5,660.0 | 5,530.0 | 5,550.0 | 2,775.0 | 18,900 |
| 2020/02/07 | 5,600.0 | 5,660.0 | 5,490.0 | 5,640.0 | 2,820.0 | 40,200 |
| 2020/02/06 | 5,760.0 | 5,830.0 | 5,470.0 | 5,520.0 | 2,760.0 | 66,000 |
| 2020/02/05 | 5,610.0 | 5,720.0 | 5,600.0 | 5,660.0 | 2,830.0 | 30,100 |
| 2020/02/04 | 5,460.0 | 5,580.0 | 5,440.0 | 5,560.0 | 2,780.0 | 20,600 |
| 2020/02/03 | 5,760.0 | 5,760.0 | 5,460.0 | 5,460.0 | 2,730.0 | 60,700 |
| 2020/01/31 | 5,360.0 | 5,500.0 | 5,360.0 | 5,460.0 | 2,730.0 | 47,800 |
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。
