Comparing Back to the side-by-side chart ↗
Turkcell Iletisim Hizmetleri AS（TKC）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.96 | 4.98 | 4.90 | 4.93 | -1.00% | 1,289,400 |
| 2026-10-15 | 4.99 | 5.02 | 4.95 | 4.98 | -0.99% | 1,656,600 |
| 2026-10-14 | 5.07 | 5.10 | 5.01 | 5.03 | -1.57% | 1,603,600 |
| 2026-10-13 | 5.08 | 5.11 | 5.07 | 5.11 | +2.00% | 1,588,000 |
| 2026-10-12 | 5.00 | 5.02 | 4.96 | 5.01 | -0.20% | 1,647,900 |
| 2026-10-09 | 5.10 | 5.10 | 5.00 | 5.02 | -1.95% | 1,480,200 |
| 2026-10-08 | 5.13 | 5.16 | 5.10 | 5.12 | +0.00% | 1,311,400 |
| 2026-10-07 | 5.08 | 5.14 | 5.06 | 5.12 | -0.97% | 1,543,900 |
| 2026-10-06 | 5.21 | 5.22 | 5.17 | 5.17 | -0.19% | 1,097,300 |
| 2026-10-05 | 5.12 | 5.20 | 5.10 | 5.18 | +2.78% | 1,641,900 |
| 2026-10-02 | 5.06 | 5.09 | 5.00 | 5.04 | +0.40% | 1,660,400 |
| 2026-10-01 | 5.08 | 5.10 | 5.00 | 5.02 | +1.62% | 1,846,800 |
| 2026-09-30 | 4.93 | 5.01 | 4.93 | 4.94 | -2.76% | 5,307,500 |
| 2026-09-29 | 4.99 | 5.09 | 4.98 | 5.08 | -0.39% | 5,568,400 |
| 2026-09-28 | 5.07 | 5.12 | 5.06 | 5.10 | -1.35% | 3,743,900 |
| 2026-09-25 | 5.15 | 5.18 | 5.13 | 5.17 | +0.78% | 1,086,300 |
| 2026-09-24 | 5.15 | 5.17 | 5.12 | 5.13 | -0.58% | 2,782,900 |
| 2026-09-23 | 5.19 | 5.22 | 5.15 | 5.16 | -0.58% | 1,020,800 |
| 2026-09-22 | 5.21 | 5.25 | 5.18 | 5.19 | +0.39% | 1,139,100 |
| 2026-09-21 | 5.10 | 5.19 | 5.10 | 5.17 | +1.37% | 1,450,900 |
| 2026-09-18 | 5.02 | 5.12 | 5.01 | 5.10 | +0.00% | 3,030,300 |
| 2026-09-17 | 5.06 | 5.14 | 5.05 | 5.10 | +3.45% | 2,089,800 |
| 2026-09-16 | 4.94 | 5.01 | 4.82 | 4.93 | -5.01% | 4,955,900 |
| 2026-09-15 | 5.19 | 5.22 | 5.16 | 5.19 | -2.44% | 1,815,800 |
| 2026-09-14 | 5.30 | 5.35 | 5.28 | 5.32 | -0.93% | 818,700 |
| 2026-09-11 | 5.35 | 5.43 | 5.34 | 5.37 | +1.90% | 1,373,000 |
| 2026-09-10 | 5.22 | 5.28 | 5.21 | 5.27 | +0.00% | 1,959,100 |
| 2026-09-09 | 5.29 | 5.36 | 5.24 | 5.27 | +0.38% | 1,269,200 |
| 2026-09-08 | 5.12 | 5.27 | 5.12 | 5.25 | +2.94% | 2,755,500 |
| 2026-09-04 | 5.09 | 5.12 | 5.07 | 5.10 | +0.79% | 2,468,300 |
| 2026-09-03 | 5.08 | 5.08 | 5.02 | 5.06 | -0.39% | 2,421,200 |
| 2026-09-02 | 5.07 | 5.12 | 5.06 | 5.08 | +1.20% | 1,827,100 |
| 2026-09-01 | 4.98 | 5.08 | 4.97 | 5.02 | -0.20% | 4,543,900 |
| 2026-08-31 | 4.91 | 5.06 | 4.90 | 5.03 | -6.85% | 8,615,200 |
| 2026-08-28 | 5.44 | 5.44 | 5.38 | 5.40 | +0.00% | 827,500 |
| 2026-08-27 | 5.38 | 5.41 | 5.33 | 5.40 | -0.37% | 3,226,200 |
| 2026-08-26 | 5.46 | 5.47 | 5.40 | 5.42 | +0.00% | 733,100 |
| 2026-08-25 | 5.39 | 5.42 | 5.37 | 5.42 | +0.00% | 727,985 |
| 2026-08-24 | 5.41 | 5.44 | 5.38 | 5.42 | -0.73% | 1,273,924 |
| 2026-08-21 | 5.46 | 5.49 | 5.45 | 5.46 | +1.11% | 655,800 |
| 2026-08-20 | 5.40 | 5.41 | 5.34 | 5.40 | -0.55% | 1,760,900 |
| 2026-08-19 | 5.44 | 5.50 | 5.42 | 5.43 | +0.56% | 1,062,500 |
| 2026-08-18 | 5.41 | 5.50 | 5.39 | 5.40 | -0.37% | 1,413,500 |
| 2026-08-17 | 5.35 | 5.43 | 5.34 | 5.42 | -0.73% | 2,070,700 |
| 2026-08-14 | 5.41 | 5.48 | 5.37 | 5.46 | +0.74% | 1,245,300 |
| 2026-08-13 | 5.46 | 5.48 | 5.41 | 5.42 | -0.55% | 1,401,200 |
| 2026-08-12 | 5.47 | 5.50 | 5.43 | 5.45 | +0.55% | 1,292,000 |
| 2026-08-11 | 5.50 | 5.50 | 5.40 | 5.42 | -1.45% | 3,417,400 |
| 2026-08-10 | 5.50 | 5.51 | 5.44 | 5.50 | +0.00% | 1,309,500 |
| 2026-08-07 | 5.50 | 5.52 | 5.42 | 5.50 | +0.55% | 1,354,200 |
| 2026-08-06 | 5.43 | 5.51 | 5.43 | 5.47 | +0.74% | 905,400 |
| 2026-08-05 | 5.58 | 5.64 | 5.41 | 5.43 | -3.04% | 2,833,700 |
| 2026-08-04 | 5.65 | 5.67 | 5.59 | 5.60 | +1.45% | 1,667,500 |
| 2026-08-03 | 5.51 | 5.56 | 5.50 | 5.52 | +2.60% | 1,222,500 |
| 2026-07-31 | 5.37 | 5.40 | 5.29 | 5.38 | -0.74% | 2,893,000 |
| 2026-07-30 | 5.31 | 5.44 | 5.29 | 5.42 | +0.37% | 5,476,400 |
| 2026-07-29 | 5.42 | 5.45 | 5.39 | 5.40 | -1.64% | 7,096,100 |
| 2026-07-28 | 5.43 | 5.51 | 5.43 | 5.49 | -0.18% | 5,655,700 |
| 2026-07-27 | 5.54 | 5.54 | 5.44 | 5.50 | -1.08% | 3,761,900 |
| 2026-07-24 | 5.46 | 5.57 | 5.46 | 5.56 | -0.71% | 2,752,300 |
| 2026-07-23 | 5.57 | 5.62 | 5.52 | 5.60 | -4.60% | 5,801,200 |
| 2026-07-22 | 5.90 | 5.93 | 5.86 | 5.87 | -0.51% | 691,700 |
| 2026-07-21 | 5.89 | 5.92 | 5.87 | 5.90 | +1.37% | 878,785 |
| 2026-07-20 | 5.81 | 5.85 | 5.78 | 5.82 | +1.75% | 1,798,614 |
| 2026-07-17 | 5.88 | 5.92 | 5.71 | 5.72 | -4.19% | 1,962,600 |
| 2026-07-16 | 5.91 | 6.01 | 5.91 | 5.97 | +1.36% | 1,155,600 |
| 2026-07-15 | 5.93 | 5.93 | 5.88 | 5.89 | -0.17% | 966,800 |
| 2026-07-14 | 5.87 | 5.93 | 5.86 | 5.90 | +1.72% | 1,421,500 |
| 2026-07-13 | 5.77 | 5.86 | 5.77 | 5.80 | +1.05% | 1,693,100 |
| 2026-07-10 | 5.68 | 5.77 | 5.68 | 5.74 | +1.59% | 1,080,300 |
| 2026-07-09 | 5.66 | 5.66 | 5.59 | 5.65 | -0.35% | 1,398,900 |
| 2026-07-08 | 5.70 | 5.72 | 5.65 | 5.67 | -1.73% | 2,262,500 |
| 2026-07-07 | 5.83 | 5.86 | 5.75 | 5.77 | -1.37% | 2,759,000 |
| 2026-07-06 | 5.77 | 5.87 | 5.73 | 5.85 | +0.17% | 2,515,300 |
| 2026-07-02 | 5.84 | 5.93 | 5.82 | 5.84 | -1.02% | 2,998,400 |
| 2026-07-01 | 5.86 | 5.92 | 5.85 | 5.90 | +0.34% | 2,746,300 |
| 2026-06-30 | 5.80 | 5.90 | 5.77 | 5.88 | -1.34% | 3,988,800 |
| 2026-06-29 | 5.92 | 5.98 | 5.86 | 5.96 | -1.00% | 4,495,800 |
| 2026-06-26 | 5.97 | 6.06 | 5.95 | 6.02 | +0.00% | 1,715,100 |
| 2026-06-25 | 5.98 | 6.04 | 5.93 | 6.02 | +0.33% | 3,490,000 |
| 2026-06-24 | 5.95 | 6.02 | 5.93 | 6.00 | -0.66% | 3,398,800 |
| 2026-06-23 | 5.96 | 6.06 | 5.91 | 6.04 | -0.49% | 723,700 |
| 2026-06-22 | 6.10 | 6.11 | 6.02 | 6.07 | -0.65% | 1,286,900 |
| 2026-06-18 | 6.11 | 6.18 | 6.10 | 6.11 | +2.35% | 1,733,500 |
| 2026-06-17 | 6.12 | 6.12 | 5.95 | 5.97 | -2.45% | 1,912,000 |
| 2026-06-16 | 6.17 | 6.19 | 6.10 | 6.12 | -0.65% | 1,530,376 |
| 2026-06-15 | 6.26 | 6.29 | 6.16 | 6.16 | +3.01% | 2,370,483 |
| 2026-06-12 | 5.98 | 6.01 | 5.94 | 5.98 | +1.87% | 1,203,300 |
| 2026-06-11 | 5.76 | 5.89 | 5.74 | 5.87 | +2.62% | 1,261,800 |
| 2026-06-10 | 5.71 | 5.74 | 5.67 | 5.72 | +0.35% | 2,130,000 |
| 2026-06-09 | 5.86 | 5.88 | 5.65 | 5.70 | -1.04% | 1,465,300 |
| 2026-06-08 | 5.82 | 5.88 | 5.76 | 5.76 | -0.17% | 1,976,400 |
| 2026-06-05 | 5.78 | 5.84 | 5.74 | 5.77 | -2.53% | 3,766,000 |
| 2026-06-04 | 5.86 | 5.93 | 5.84 | 5.92 | +0.68% | 3,653,700 |
| 2026-06-03 | 5.88 | 5.89 | 5.78 | 5.88 | -1.34% | 3,191,800 |
| 2026-06-02 | 5.87 | 5.98 | 5.87 | 5.96 | +4.38% | 2,993,900 |
| 2026-06-01 | 5.67 | 5.72 | 5.63 | 5.71 | -0.17% | 1,782,300 |
| 2026-05-29 | 5.72 | 5.77 | 5.66 | 5.72 | +0.88% | 1,032,900 |
| 2026-05-28 | 5.70 | 5.73 | 5.65 | 5.67 | -0.53% | 802,800 |
| 2026-05-27 | 5.71 | 5.74 | 5.68 | 5.70 | +0.18% | 803,500 |
| 2026-05-26 | 5.81 | 5.89 | 5.68 | 5.69 | -2.40% | 1,143,200 |
| 2026-05-22 | 5.84 | 5.87 | 5.79 | 5.83 | +0.17% | 1,290,500 |
| 2026-05-21 | 5.85 | 5.90 | 5.72 | 5.82 | -3.16% | 2,466,000 |
| 2026-05-20 | 5.93 | 6.02 | 5.92 | 6.01 | +1.18% | 980,800 |
| 2026-05-19 | 5.98 | 5.99 | 5.91 | 5.94 | -0.34% | 848,500 |
| 2026-05-18 | 6.04 | 6.04 | 5.90 | 5.96 | -1.49% | 1,545,900 |
| 2026-05-15 | 6.15 | 6.15 | 6.04 | 6.05 | -3.51% | 1,016,400 |
| 2026-05-14 | 6.34 | 6.35 | 6.25 | 6.27 | -0.79% | 578,900 |
| 2026-05-13 | 6.35 | 6.35 | 6.31 | 6.32 | -0.78% | 892,000 |
| 2026-05-12 | 6.47 | 6.49 | 6.35 | 6.37 | -5.49% | 1,029,200 |
| 2026-05-11 | 6.82 | 6.85 | 6.68 | 6.74 | +1.51% | 936,900 |
| 2026-05-08 | 6.65 | 6.70 | 6.63 | 6.64 | +1.68% | 764,600 |
| 2026-05-07 | 6.58 | 6.61 | 6.53 | 6.53 | -0.15% | 771,000 |
| 2026-05-06 | 6.50 | 6.57 | 6.50 | 6.54 | +1.87% | 619,000 |
| 2026-05-05 | 6.38 | 6.46 | 6.35 | 6.42 | +3.55% | 1,065,500 |
| 2026-05-04 | 6.16 | 6.25 | 6.13 | 6.20 | -2.36% | 1,191,900 |
| 2026-05-01 | 6.35 | 6.40 | 6.28 | 6.35 | +0.47% | 1,317,300 |
| 2026-04-30 | 6.23 | 6.33 | 6.19 | 6.32 | +1.44% | 876,500 |
| 2026-04-29 | 6.24 | 6.28 | 6.20 | 6.23 | -1.11% | 487,900 |
| 2026-04-28 | 6.40 | 6.40 | 6.28 | 6.30 | -2.02% | 552,200 |
| 2026-04-27 | 6.39 | 6.50 | 6.39 | 6.43 | +1.10% | 777,600 |
| 2026-04-24 | 6.34 | 6.38 | 6.30 | 6.36 | +0.47% | 384,200 |
| 2026-04-23 | 6.29 | 6.36 | 6.27 | 6.33 | +0.80% | 657,900 |
| 2026-04-22 | 6.40 | 6.40 | 6.26 | 6.28 | -0.63% | 734,600 |
| 2026-04-21 | 6.50 | 6.50 | 6.31 | 6.32 | -3.22% | 766,599 |
| 2026-04-20 | 6.60 | 6.60 | 6.53 | 6.53 | -1.36% | 546,051 |
| 2026-04-17 | 6.57 | 6.68 | 6.56 | 6.62 | +2.16% | 1,047,300 |
| 2026-04-16 | 6.46 | 6.51 | 6.44 | 6.48 | +0.62% | 797,800 |
| 2026-04-15 | 6.45 | 6.49 | 6.43 | 6.44 | +0.31% | 715,500 |
| 2026-04-14 | 6.45 | 6.50 | 6.39 | 6.42 | +0.16% | 1,296,782 |
| 2026-04-13 | 6.31 | 6.42 | 6.29 | 6.41 | -1.54% | 632,620 |
| 2026-04-10 | 6.45 | 6.55 | 6.45 | 6.51 | +1.88% | 565,700 |
| 2026-04-09 | 6.25 | 6.39 | 6.20 | 6.39 | +2.73% | 2,022,700 |
| 2026-04-08 | 6.20 | 6.32 | 6.20 | 6.22 | +4.36% | 1,452,400 |
| 2026-04-07 | 5.97 | 5.99 | 5.88 | 5.96 | -1.32% | 1,903,000 |
| 2026-04-06 | 6.03 | 6.08 | 6.02 | 6.04 | +0.33% | 711,600 |
| 2026-04-02 | 5.97 | 6.03 | 5.93 | 6.02 | -0.66% | 998,600 |
| 2026-04-01 | 6.08 | 6.09 | 6.04 | 6.06 | +0.50% | 1,028,500 |
| 2026-03-31 | 5.98 | 6.08 | 5.98 | 6.03 | +2.03% | 3,114,600 |
| 2026-03-30 | 5.98 | 5.98 | 5.91 | 5.91 | -1.34% | 1,575,700 |
| 2026-03-27 | 5.96 | 6.04 | 5.96 | 5.99 | +0.67% | 1,809,400 |
| 2026-03-26 | 6.01 | 6.06 | 5.95 | 5.95 | -2.62% | 2,926,000 |
| 2026-03-25 | 6.16 | 6.16 | 6.10 | 6.11 | +0.83% | 931,500 |
| 2026-03-24 | 5.95 | 6.09 | 5.91 | 6.06 | -1.30% | 3,175,100 |
| 2026-03-23 | 6.08 | 6.18 | 6.05 | 6.14 | +1.15% | 1,761,400 |
| 2026-03-20 | 6.14 | 6.14 | 6.04 | 6.07 | -1.14% | 1,219,600 |
| 2026-03-19 | 6.22 | 6.22 | 6.06 | 6.14 | +0.33% | 987,400 |
| 2026-03-18 | 6.15 | 6.17 | 6.12 | 6.12 | -1.92% | 613,100 |
| 2026-03-17 | 6.25 | 6.27 | 6.20 | 6.24 | +0.48% | 1,176,800 |
| 2026-03-16 | 6.22 | 6.22 | 6.16 | 6.21 | +0.98% | 1,046,800 |
| 2026-03-13 | 6.21 | 6.24 | 6.13 | 6.15 | -0.97% | 843,700 |
| 2026-03-12 | 6.19 | 6.25 | 6.09 | 6.21 | +0.98% | 2,134,200 |
| 2026-03-11 | 6.23 | 6.23 | 6.11 | 6.15 | -1.60% | 935,900 |
| 2026-03-10 | 6.30 | 6.36 | 6.24 | 6.25 | +1.79% | 1,237,570 |
| 2026-03-09 | 6.04 | 6.16 | 5.95 | 6.14 | +0.99% | 1,447,648 |
| 2026-03-06 | 6.06 | 6.19 | 6.06 | 6.08 | -1.46% | 1,445,500 |
| 2026-03-05 | 6.31 | 6.31 | 6.06 | 6.17 | -4.64% | 2,329,900 |
| 2026-03-04 | 6.32 | 6.49 | 6.31 | 6.47 | -1.67% | 2,091,900 |
| 2026-03-03 | 6.46 | 6.59 | 6.41 | 6.58 | +0.00% | 1,848,600 |
| 2026-03-02 | 6.54 | 6.59 | 6.50 | 6.58 | -2.37% | 1,766,900 |
| 2026-02-27 | 6.70 | 6.74 | 6.63 | 6.74 | -1.89% | 1,418,400 |
| 2026-02-26 | 6.93 | 6.93 | 6.82 | 6.87 | -1.01% | 902,400 |
| 2026-02-25 | 6.98 | 6.98 | 6.90 | 6.94 | -0.86% | 647,300 |
| 2026-02-24 | 6.96 | 7.00 | 6.91 | 7.00 | +0.43% | 982,000 |
| 2026-02-23 | 7.01 | 7.03 | 6.93 | 6.97 | -0.43% | 1,076,700 |
| 2026-02-20 | 6.90 | 7.01 | 6.90 | 7.00 | +1.89% | 889,600 |
| 2026-02-19 | 6.93 | 6.93 | 6.81 | 6.87 | -2.14% | 609,100 |
| 2026-02-18 | 7.15 | 7.15 | 7.02 | 7.02 | -1.82% | 694,600 |
| 2026-02-17 | 7.02 | 7.18 | 7.02 | 7.15 | +1.42% | 1,820,400 |
| 2026-02-13 | 7.05 | 7.12 | 7.04 | 7.05 | +0.57% | 1,173,200 |
| 2026-02-12 | 7.05 | 7.07 | 6.98 | 7.01 | +0.72% | 1,180,300 |
| 2026-02-11 | 6.80 | 6.97 | 6.80 | 6.96 | +3.73% | 1,558,229 |
| 2026-02-10 | 6.70 | 6.75 | 6.67 | 6.71 | +0.45% | 522,311 |
| 2026-02-09 | 6.66 | 6.70 | 6.62 | 6.68 | +1.83% | 796,666 |
| 2026-02-06 | 6.57 | 6.60 | 6.44 | 6.56 | -0.76% | 1,057,900 |
| 2026-02-05 | 6.63 | 6.67 | 6.56 | 6.61 | -1.34% | 950,500 |
| 2026-02-04 | 6.75 | 6.78 | 6.67 | 6.70 | -0.15% | 990,900 |
| 2026-02-03 | 6.74 | 6.77 | 6.65 | 6.71 | +2.91% | 991,800 |
| 2026-02-02 | 6.59 | 6.59 | 6.50 | 6.52 | -2.10% | 771,200 |
| 2026-01-30 | 6.73 | 6.74 | 6.62 | 6.66 | -0.45% | 591,200 |
| 2026-01-29 | 6.65 | 6.72 | 6.65 | 6.69 | +1.21% | 1,052,700 |
| 2026-01-28 | 6.62 | 6.67 | 6.60 | 6.61 | +0.30% | 724,300 |
| 2026-01-27 | 6.60 | 6.62 | 6.51 | 6.59 | -0.30% | 507,531 |
| 2026-01-26 | 6.63 | 6.67 | 6.59 | 6.61 | +1.07% | 1,002,623 |
| 2026-01-23 | 6.52 | 6.57 | 6.49 | 6.54 | -0.30% | 824,500 |
| 2026-01-22 | 6.41 | 6.57 | 6.41 | 6.56 | +7.19% | 1,114,900 |
| 2026-01-21 | 6.15 | 6.16 | 6.09 | 6.12 | -0.16% | 934,300 |
| 2026-01-20 | 6.04 | 6.15 | 5.94 | 6.13 | +0.66% | 1,700,000 |
| 2026-01-16 | 6.00 | 6.09 | 5.95 | 6.09 | +3.57% | 1,619,700 |
| 2026-01-15 | 5.86 | 5.94 | 5.86 | 5.88 | +1.20% | 1,283,000 |
| 2026-01-14 | 5.78 | 5.83 | 5.76 | 5.81 | +1.75% | 1,388,300 |
| 2026-01-13 | 5.70 | 5.84 | 5.70 | 5.71 | +0.53% | 2,100,200 |
| 2026-01-12 | 5.68 | 5.71 | 5.65 | 5.68 | +1.25% | 943,300 |
| 2026-01-09 | 5.69 | 5.69 | 5.60 | 5.61 | -1.58% | 1,256,800 |
| 2026-01-08 | 5.67 | 5.71 | 5.66 | 5.70 | +0.71% | 925,300 |
| 2026-01-07 | 5.70 | 5.72 | 5.62 | 5.66 | -0.35% | 1,275,700 |
| 2026-01-06 | 5.71 | 5.78 | 5.68 | 5.68 | +0.71% | 1,140,900 |
| 2026-01-05 | 5.67 | 5.69 | 5.61 | 5.64 | +0.89% | 763,700 |
| 2026-01-02 | 5.59 | 5.62 | 5.57 | 5.59 | +2.19% | 876,400 |
| 2025-12-31 | 5.47 | 5.49 | 5.45 | 5.47 | -0.91% | 931,300 |
| 2025-12-30 | 5.49 | 5.52 | 5.47 | 5.52 | -1.08% | 1,353,100 |
| 2025-12-29 | 5.55 | 5.60 | 5.53 | 5.58 | -2.79% | 1,466,200 |
| 2025-12-26 | 5.73 | 5.74 | 5.68 | 5.74 | -1.20% | 534,900 |
| 2025-12-24 | 5.80 | 5.84 | 5.80 | 5.81 | +0.00% | 261,100 |
| 2025-12-23 | 5.83 | 5.83 | 5.79 | 5.81 | -0.51% | 510,800 |
| 2025-12-22 | 5.89 | 5.89 | 5.81 | 5.84 | -1.02% | 1,181,300 |
| 2025-12-19 | 5.90 | 5.95 | 5.90 | 5.90 | -0.51% | 1,038,200 |
| 2025-12-18 | 5.98 | 5.99 | 5.91 | 5.93 | -0.50% | 1,237,500 |
| 2025-12-17 | 5.96 | 6.00 | 5.95 | 5.96 | +0.00% | 561,200 |
| 2025-12-16 | 5.98 | 6.01 | 5.86 | 5.96 | -2.30% | 825,800 |
| 2025-12-15 | 6.08 | 6.13 | 6.07 | 6.10 | +0.49% | 996,400 |
| 2025-12-12 | 6.12 | 6.15 | 6.04 | 6.07 | +2.71% | 791,500 |
| 2025-12-11 | 5.91 | 5.96 | 5.88 | 5.91 | -1.83% | 1,083,300 |
| 2025-12-10 | 6.01 | 6.04 | 5.98 | 6.02 | +0.50% | 874,000 |
| 2025-12-09 | 5.94 | 6.00 | 5.94 | 5.99 | +1.01% | 671,000 |
| 2025-12-08 | 5.93 | 5.98 | 5.92 | 5.93 | +1.89% | 915,900 |
| 2025-12-05 | 5.82 | 5.84 | 5.80 | 5.82 | +0.52% | 570,500 |
| 2025-12-04 | 5.79 | 5.80 | 5.75 | 5.79 | -0.86% | 638,600 |
| 2025-12-03 | 5.79 | 5.85 | 5.78 | 5.84 | +1.57% | 732,600 |
| 2025-12-02 | 5.76 | 5.79 | 5.75 | 5.75 | +1.41% | 792,300 |
| 2025-12-01 | 5.67 | 5.72 | 5.66 | 5.67 | +1.43% | 1,157,500 |
| 2025-11-28 | 5.60 | 5.60 | 5.56 | 5.59 | -0.71% | 763,300 |
| 2025-11-26 | 5.63 | 5.65 | 5.60 | 5.63 | +0.18% | 954,200 |
| 2025-11-25 | 5.59 | 5.63 | 5.58 | 5.62 | -0.35% | 1,064,400 |
| 2025-11-24 | 5.60 | 5.64 | 5.60 | 5.64 | -0.70% | 1,087,000 |
| 2025-11-21 | 5.58 | 5.68 | 5.57 | 5.68 | +0.00% | 1,112,900 |
| 2025-11-20 | 5.71 | 5.79 | 5.67 | 5.68 | +0.53% | 1,452,500 |
| 2025-11-19 | 5.65 | 5.68 | 5.63 | 5.65 | +0.53% | 1,024,400 |
| 2025-11-18 | 5.56 | 5.64 | 5.56 | 5.62 | +0.36% | 2,458,900 |
| 2025-11-17 | 5.65 | 5.65 | 5.53 | 5.60 | +0.36% | 2,335,500 |
| 2025-11-14 | 5.53 | 5.61 | 5.50 | 5.58 | -1.41% | 1,418,100 |
| 2025-11-13 | 5.69 | 5.71 | 5.65 | 5.66 | -1.74% | 1,216,900 |
| 2025-11-12 | 5.70 | 5.79 | 5.69 | 5.76 | +0.52% | 1,710,900 |
| 2025-11-11 | 5.64 | 5.76 | 5.62 | 5.73 | -1.04% | 2,620,800 |
| 2025-11-10 | 5.75 | 5.80 | 5.73 | 5.79 | -0.34% | 1,058,800 |
| 2025-11-07 | 5.78 | 5.84 | 5.76 | 5.81 | -3.49% | 861,700 |
| 2025-11-06 | 6.06 | 6.10 | 6.02 | 6.02 | +2.91% | 1,063,500 |
| 2025-11-05 | 5.84 | 5.89 | 5.84 | 5.85 | +1.21% | 811,200 |
| 2025-11-04 | 5.77 | 5.80 | 5.76 | 5.78 | -1.03% | 1,554,700 |
| 2025-11-03 | 5.82 | 5.86 | 5.81 | 5.84 | -2.50% | 1,136,400 |
| 2025-10-31 | 5.94 | 5.99 | 5.93 | 5.99 | +2.22% | 978,800 |
| 2025-10-30 | 5.91 | 5.92 | 5.86 | 5.86 | -2.82% | 2,578,600 |
| 2025-10-29 | 6.05 | 6.06 | 6.00 | 6.03 | +0.33% | 1,130,800 |
| 2025-10-28 | 6.01 | 6.05 | 5.98 | 6.01 | -0.33% | 1,192,400 |
| 2025-10-27 | 6.05 | 6.05 | 5.97 | 6.03 | -0.33% | 1,866,200 |
| 2025-10-24 | 6.08 | 6.12 | 6.04 | 6.05 | +2.72% | 1,242,700 |
| 2025-10-23 | 5.89 | 5.91 | 5.87 | 5.89 | +0.17% | 1,135,200 |
| 2025-10-22 | 5.89 | 5.92 | 5.88 | 5.88 | +0.34% | 2,690,400 |
| 2025-10-21 | 5.80 | 5.87 | 5.78 | 5.86 | +0.69% | 2,480,100 |
| 2025-10-20 | 5.76 | 5.84 | 5.75 | 5.82 | +1.93% | 1,475,700 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：1月（+14.89%）。最も弱い月：7月（-9.23%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Turkcell Iletisim Hizmetleri AS（TKC）の直近終値は？
2026-10-16 時点で 4.93。Closelookデータレイクの日次価格記録より。
TKC の52週高値・安値は？
直近52週間で高値 7.18、安値 4.82（2026-10-16 時点）。
Turkcell Iletisim Hizmetleri AS が歴史的に最も強い月と弱い月は？
歴史的に、TKC の最も強い月は 1月（平均 +14.89%）、最も弱い月は 7月（平均 -9.23%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。