4,294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) |
---|---|---|---|---|---|---|
2024/05/31 | 3,265.0 | 3,315.0 | 3,260.0 | 3,300.0 | 3,300.0 | 153,000 |
2024/05/30 | 3,245.0 | 3,250.0 | 3,200.0 | 3,220.0 | 3,220.0 | 109,000 |
2024/05/29 | 3,305.0 | 3,315.0 | 3,255.0 | 3,265.0 | 3,265.0 | 78,500 |
2024/05/28 | 3,370.0 | 3,375.0 | 3,315.0 | 3,315.0 | 3,315.0 | 60,700 |
2024/05/27 | 3,365.0 | 3,365.0 | 3,330.0 | 3,365.0 | 3,365.0 | 61,800 |
2024/05/24 | 3,345.0 | 3,370.0 | 3,335.0 | 3,350.0 | 3,350.0 | 81,000 |
2024/05/23 | 3,335.0 | 3,375.0 | 3,330.0 | 3,370.0 | 3,370.0 | 97,000 |
2024/05/22 | 3,385.0 | 3,385.0 | 3,355.0 | 3,360.0 | 3,360.0 | 87,100 |
2024/05/21 | 3,450.0 | 3,460.0 | 3,410.0 | 3,410.0 | 3,410.0 | 64,700 |
2024/05/20 | 3,435.0 | 3,455.0 | 3,425.0 | 3,430.0 | 3,430.0 | 51,900 |
2024/05/17 | 3,470.0 | 3,485.0 | 3,440.0 | 3,450.0 | 3,450.0 | 81,000 |
2024/05/16 | 3,520.0 | 3,530.0 | 3,470.0 | 3,470.0 | 3,470.0 | 56,200 |
2024/05/15 | 3,505.0 | 3,525.0 | 3,490.0 | 3,520.0 | 3,520.0 | 83,000 |
2024/05/14 | 3,510.0 | 3,520.0 | 3,485.0 | 3,510.0 | 3,510.0 | 69,100 |
2024/05/13 | 3,525.0 | 3,535.0 | 3,470.0 | 3,520.0 | 3,520.0 | 70,700 |
2024/05/10 | 3,560.0 | 3,560.0 | 3,505.0 | 3,530.0 | 3,530.0 | 83,200 |
2024/05/09 | 3,565.0 | 3,565.0 | 3,525.0 | 3,535.0 | 3,535.0 | 44,300 |
2024/05/08 | 3,580.0 | 3,580.0 | 3,530.0 | 3,530.0 | 3,530.0 | 67,500 |
2024/05/07 | 3,640.0 | 3,640.0 | 3,570.0 | 3,580.0 | 3,580.0 | 66,600 |
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。