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) |
|---|---|---|---|---|---|---|
| 2020/02/17 | 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 |
| 2020/01/30 | 5,350.0 | 5,380.0 | 5,240.0 | 5,280.0 | 2,640.0 | 31,300 |
| 2020/01/29 | 5,460.0 | 5,470.0 | 5,380.0 | 5,430.0 | 2,715.0 | 31,800 |
| 2020/01/28 | 5,300.0 | 5,450.0 | 5,300.0 | 5,450.0 | 2,725.0 | 49,300 |
| 2020/01/27 | 5,380.0 | 5,440.0 | 5,360.0 | 5,370.0 | 2,685.0 | 34,000 |
| 2020/01/24 | 5,540.0 | 5,540.0 | 5,450.0 | 5,470.0 | 2,735.0 | 20,100 |
| 2020/01/23 | 5,500.0 | 5,540.0 | 5,450.0 | 5,490.0 | 2,745.0 | 25,100 |
| 2020/01/22 | 5,390.0 | 5,510.0 | 5,380.0 | 5,480.0 | 2,740.0 | 58,500 |
| 2020/01/21 | 5,300.0 | 5,360.0 | 5,300.0 | 5,330.0 | 2,665.0 | 30,900 |
| 2020/01/20 | 5,190.0 | 5,280.0 | 5,190.0 | 5,270.0 | 2,635.0 | 46,400 |
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。
