2,355円
ティーケーピー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) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 14,480.0 | 14,480.0 | 13,900.0 | 14,110.0 | 2,015.7 | 44,000 |
| 2017/06/28 | 14,640.0 | 14,640.0 | 14,310.0 | 14,350.0 | 2,050.0 | 36,100 |
| 2017/06/27 | 14,680.0 | 14,770.0 | 14,420.0 | 14,560.0 | 2,080.0 | 18,100 |
| 2017/06/26 | 14,580.0 | 14,730.0 | 14,560.0 | 14,710.0 | 2,101.4 | 16,600 |
| 2017/06/23 | 14,800.0 | 15,240.0 | 14,460.0 | 14,570.0 | 2,081.4 | 69,200 |
| 2017/06/22 | 14,760.0 | 14,870.0 | 14,680.0 | 14,770.0 | 2,110.0 | 24,500 |
| 2017/06/21 | 14,830.0 | 14,830.0 | 14,650.0 | 14,670.0 | 2,095.7 | 28,300 |
| 2017/06/20 | 15,050.0 | 15,080.0 | 14,700.0 | 14,750.0 | 2,107.1 | 48,700 |
| 2017/06/19 | 15,320.0 | 15,530.0 | 14,680.0 | 14,910.0 | 2,130.0 | 100,300 |
| 2017/06/16 | 15,300.0 | 15,610.0 | 15,120.0 | 15,300.0 | 2,185.7 | 101,400 |
| 2017/06/15 | 14,800.0 | 15,290.0 | 14,600.0 | 15,290.0 | 2,184.3 | 86,700 |
| 2017/06/14 | 14,580.0 | 14,800.0 | 14,510.0 | 14,680.0 | 2,097.1 | 26,400 |
| 2017/06/13 | 14,300.0 | 14,900.0 | 14,250.0 | 14,540.0 | 2,077.1 | 42,000 |
| 2017/06/12 | 14,540.0 | 14,540.0 | 14,180.0 | 14,210.0 | 2,030.0 | 23,900 |
| 2017/06/09 | 14,280.0 | 14,620.0 | 14,010.0 | 14,580.0 | 2,082.8 | 30,900 |
| 2017/06/08 | 14,390.0 | 14,390.0 | 14,070.0 | 14,180.0 | 2,025.7 | 40,300 |
| 2017/06/07 | 14,520.0 | 14,670.0 | 13,850.0 | 14,280.0 | 2,040.0 | 71,000 |
| 2017/06/06 | 14,790.0 | 14,890.0 | 14,520.0 | 14,520.0 | 2,074.3 | 37,200 |
| 2017/06/05 | 14,720.0 | 14,940.0 | 14,720.0 | 14,810.0 | 2,115.7 | 26,800 |
| 2017/06/02 | 15,290.0 | 15,350.0 | 14,670.0 | 14,730.0 | 2,104.3 | 110,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ティーケーピーの取引履歴を振り返りませんか？
ティーケーピー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。
