暗号資産
FISCO BTC Index
7/25 20:18:01
17,254,328
9746 東証プライム 情報・通信業
ＴＫＣ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 3,800.0 | 3,815.0 | 3,765.0 | 3,780.0 | 77,500 | 3,780.0 |
| 2024/9/3 | 3,770.0 | 3,820.0 | 3,770.0 | 3,805.0 | 55,400 | 3,805.0 |
| 2024/9/2 | 3,935.0 | 3,945.0 | 3,790.0 | 3,790.0 | 89,900 | 3,790.0 |
| 2024/8/30 | 3,920.0 | 3,945.0 | 3,900.0 | 3,925.0 | 72,400 | 3,925.0 |
| 2024/8/29 | 3,915.0 | 3,930.0 | 3,885.0 | 3,890.0 | 55,100 | 3,890.0 |
| 2024/8/28 | 3,870.0 | 3,925.0 | 3,870.0 | 3,915.0 | 64,800 | 3,915.0 |
| 2024/8/27 | 3,850.0 | 3,890.0 | 3,825.0 | 3,870.0 | 57,200 | 3,870.0 |
| 2024/8/26 | 3,820.0 | 3,855.0 | 3,820.0 | 3,835.0 | 37,200 | 3,835.0 |
| 2024/8/23 | 3,820.0 | 3,850.0 | 3,820.0 | 3,840.0 | 59,300 | 3,840.0 |
| 2024/8/22 | 3,780.0 | 3,825.0 | 3,780.0 | 3,820.0 | 41,600 | 3,820.0 |
| 2024/8/21 | 3,695.0 | 3,775.0 | 3,695.0 | 3,755.0 | 43,500 | 3,755.0 |
| 2024/8/20 | 3,645.0 | 3,745.0 | 3,645.0 | 3,730.0 | 67,600 | 3,730.0 |
| 2024/8/19 | 3,665.0 | 3,690.0 | 3,635.0 | 3,645.0 | 59,400 | 3,645.0 |
| 2024/8/16 | 3,665.0 | 3,705.0 | 3,650.0 | 3,670.0 | 77,700 | 3,670.0 |
| 2024/8/15 | 3,620.0 | 3,665.0 | 3,600.0 | 3,640.0 | 54,100 | 3,640.0 |
| 2024/8/14 | 3,660.0 | 3,690.0 | 3,585.0 | 3,615.0 | 54,700 | 3,615.0 |
| 2024/8/13 | 3,570.0 | 3,645.0 | 3,505.0 | 3,640.0 | 101,600 | 3,640.0 |
| 2024/8/9 | 3,590.0 | 3,590.0 | 3,515.0 | 3,560.0 | 91,600 | 3,560.0 |
| 2024/8/8 | 3,470.0 | 3,565.0 | 3,460.0 | 3,515.0 | 68,000 | 3,515.0 |
| 2024/8/7 | 3,500.0 | 3,565.0 | 3,450.0 | 3,485.0 | 83,000 | 3,485.0 |