Comparing Back to the side-by-side chart ↗
TSK Electrónica y Electricidad, S.A.（TSK.MC）— 株価履歴
2026-11-06 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 |
|---|---|---|---|---|---|---|
| 2026-11-06 | 6.05 | 6.25 | 6.05 | 6.18 | +0.73% | 61,369 |
| 2026-11-05 | 6.30 | 6.42 | 6.07 | 6.14 | -1.44% | 141,164 |
| 2026-11-04 | 6.33 | 6.50 | 6.23 | 6.23 | -0.24% | 130,718 |
| 2026-11-03 | 6.20 | 6.42 | 6.11 | 6.25 | +1.71% | 85,702 |
| 2026-11-02 | 6.05 | 6.17 | 6.04 | 6.14 | +1.66% | 99,494 |
| 2026-10-30 | 6.28 | 6.28 | 6.02 | 6.04 | -2.58% | 106,298 |
| 2026-10-29 | 6.28 | 6.28 | 6.20 | 6.20 | -0.32% | 55,060 |
| 2026-10-28 | 6.22 | 6.29 | 6.20 | 6.22 | +0.00% | 68,396 |
| 2026-10-27 | 6.09 | 6.32 | 6.03 | 6.22 | +2.81% | 141,821 |
| 2026-10-26 | 6.00 | 6.15 | 5.96 | 6.05 | +1.68% | 114,065 |
| 2026-10-23 | 6.04 | 6.13 | 5.95 | 5.95 | -1.24% | 210,366 |
| 2026-10-22 | 6.49 | 6.49 | 6.03 | 6.03 | -7.09% | 182,425 |
| 2026-10-21 | 6.46 | 6.67 | 6.46 | 6.49 | +1.25% | 163,820 |
| 2026-10-20 | 6.40 | 6.52 | 6.29 | 6.41 | -0.70% | 129,087 |
| 2026-10-19 | 6.63 | 6.63 | 6.40 | 6.45 | -2.05% | 130,687 |
| 2026-10-16 | 6.71 | 6.78 | 6.57 | 6.58 | -0.15% | 128,910 |
| 2026-10-15 | 6.50 | 6.65 | 6.39 | 6.59 | +1.46% | 297,337 |
| 2026-10-14 | 7.10 | 7.12 | 6.50 | 6.50 | -11.14% | 709,437 |
| 2026-10-13 | 7.55 | 7.55 | 7.30 | 7.32 | -2.07% | 136,043 |
| 2026-10-12 | 7.47 | 7.58 | 7.45 | 7.47 | +0.95% | 56,997 |
| 2026-10-09 | 7.25 | 7.50 | 7.25 | 7.40 | +2.00% | 79,864 |
| 2026-10-08 | 7.57 | 7.57 | 7.22 | 7.25 | -2.81% | 98,968 |
| 2026-10-07 | 7.42 | 7.62 | 7.42 | 7.46 | -2.10% | 92,809 |
| 2026-10-06 | 7.43 | 7.72 | 7.30 | 7.63 | +2.90% | 143,277 |
| 2026-10-05 | 7.67 | 7.67 | 7.41 | 7.41 | -2.50% | 119,620 |
| 2026-10-02 | 7.48 | 7.72 | 7.43 | 7.60 | +2.29% | 168,139 |
| 2026-10-01 | 7.29 | 7.49 | 7.17 | 7.43 | +1.36% | 301,373 |
| 2026-09-30 | 7.42 | 7.50 | 7.24 | 7.33 | -0.20% | 129,527 |
| 2026-09-29 | 7.36 | 7.52 | 7.21 | 7.34 | +0.07% | 167,411 |
| 2026-09-28 | 7.54 | 7.54 | 7.22 | 7.34 | -2.13% | 222,994 |
| 2026-09-25 | 7.63 | 7.98 | 7.47 | 7.50 | -1.45% | 311,291 |
| 2026-09-24 | 7.60 | 7.80 | 7.54 | 7.61 | +0.73% | 285,396 |
| 2026-09-23 | 7.55 | 7.72 | 7.51 | 7.55 | +1.14% | 293,537 |
| 2026-09-22 | 7.33 | 7.85 | 7.33 | 7.47 | +1.49% | 302,989 |
| 2026-09-21 | 7.24 | 7.39 | 7.17 | 7.36 | +1.87% | 197,945 |
| 2026-09-18 | 7.03 | 7.30 | 7.00 | 7.22 | +1.69% | 399,930 |
| 2026-09-17 | 6.37 | 7.14 | 6.36 | 7.11 | +11.54% | 962,833 |
| 2026-09-16 | 5.99 | 6.37 | 5.99 | 6.37 | +5.99% | 289,842 |
| 2026-09-15 | 6.41 | 6.41 | 5.99 | 6.01 | -5.95% | 370,751 |
| 2026-09-14 | 6.20 | 6.50 | 6.16 | 6.39 | +4.50% | 602,967 |
| 2026-09-11 | 6.45 | 6.55 | 5.81 | 6.12 | -4.00% | 813,581 |
| 2026-09-10 | 6.05 | 6.37 | 5.90 | 6.37 | +6.17% | 198,859 |
| 2026-09-09 | 6.25 | 6.25 | 5.99 | 6.00 | -3.07% | 108,136 |
| 2026-09-08 | 6.02 | 6.19 | 6.01 | 6.19 | +1.23% | 41,021 |
| 2026-09-07 | 6.02 | 6.25 | 5.96 | 6.12 | +1.92% | 132,989 |
| 2026-09-04 | 6.04 | 6.05 | 5.87 | 6.00 | +0.00% | 105,317 |
| 2026-09-03 | 6.13 | 6.13 | 5.92 | 6.00 | +0.25% | 44,681 |
| 2026-09-02 | 6.08 | 6.08 | 5.87 | 5.99 | -0.83% | 99,287 |
| 2026-09-01 | 6.42 | 6.42 | 5.95 | 6.04 | -4.66% | 179,367 |
| 2026-08-31 | 6.49 | 6.49 | 6.29 | 6.33 | -2.16% | 73,265 |
| 2026-08-28 | 6.43 | 6.54 | 6.41 | 6.47 | +1.09% | 73,898 |
| 2026-08-27 | 6.34 | 6.50 | 6.34 | 6.40 | +1.75% | 74,484 |
| 2026-08-26 | 6.45 | 6.45 | 6.26 | 6.29 | -1.10% | 96,988 |
| 2026-08-25 | 6.42 | 6.42 | 6.30 | 6.36 | +0.63% | 41,962 |
| 2026-08-24 | 6.50 | 6.50 | 6.28 | 6.32 | -2.02% | 46,003 |
| 2026-08-21 | 6.31 | 6.50 | 6.28 | 6.45 | +1.34% | 69,586 |
| 2026-08-20 | 6.34 | 6.41 | 6.25 | 6.37 | +0.08% | 63,369 |
| 2026-08-19 | 6.36 | 6.38 | 6.21 | 6.36 | +1.84% | 72,116 |
| 2026-08-18 | 6.43 | 6.50 | 6.21 | 6.25 | -3.40% | 215,280 |
| 2026-08-17 | 6.50 | 6.52 | 6.38 | 6.46 | +0.70% | 178,425 |
| 2026-08-14 | 6.38 | 6.50 | 6.28 | 6.42 | +3.38% | 251,044 |
| 2026-08-13 | 6.20 | 6.29 | 6.16 | 6.21 | +0.49% | 90,844 |
| 2026-08-12 | 6.12 | 6.30 | 6.07 | 6.18 | +2.15% | 154,106 |
| 2026-08-11 | 6.01 | 6.14 | 5.96 | 6.05 | +0.00% | 113,251 |
| 2026-08-10 | 6.04 | 6.14 | 5.92 | 6.05 | +1.26% | 146,350 |
| 2026-08-07 | 6.08 | 6.08 | 5.93 | 5.97 | -1.08% | 33,211 |
| 2026-08-06 | 5.95 | 6.06 | 5.80 | 6.04 | +2.72% | 99,560 |
| 2026-08-05 | 6.07 | 6.13 | 5.83 | 5.88 | -2.73% | 79,668 |
| 2026-08-04 | 5.95 | 6.14 | 5.95 | 6.04 | +0.75% | 88,121 |
| 2026-08-03 | 6.14 | 6.14 | 5.87 | 6.00 | -0.58% | 83,604 |
| 2026-07-31 | 6.03 | 6.18 | 6.00 | 6.04 | +0.33% | 136,552 |
| 2026-07-30 | 5.80 | 6.05 | 5.80 | 6.01 | +4.61% | 89,091 |
| 2026-07-29 | 5.70 | 5.84 | 5.60 | 5.75 | +0.79% | 214,507 |
| 2026-07-28 | 5.82 | 5.87 | 5.59 | 5.71 | -2.56% | 194,153 |
| 2026-07-27 | 6.00 | 6.01 | 5.86 | 5.86 | -2.50% | 172,451 |
| 2026-07-24 | 6.00 | 6.11 | 5.92 | 6.00 | +0.25% | 141,253 |
| 2026-07-23 | 6.21 | 6.21 | 5.86 | 5.99 | -2.12% | 134,120 |
| 2026-07-22 | 6.11 | 6.14 | 5.96 | 6.12 | +1.16% | 102,256 |
| 2026-07-21 | 6.18 | 6.21 | 6.02 | 6.05 | -2.42% | 130,013 |
| 2026-07-20 | 5.81 | 6.21 | 5.77 | 6.20 | +6.90% | 237,551 |
| 2026-07-17 | 6.00 | 6.05 | 5.65 | 5.80 | -4.92% | 293,626 |
| 2026-07-16 | 6.10 | 6.10 | 5.95 | 6.10 | +1.16% | 153,509 |
| 2026-07-15 | 6.07 | 6.11 | 6.00 | 6.03 | -0.66% | 195,901 |
| 2026-07-14 | 6.23 | 6.23 | 6.05 | 6.07 | -1.78% | 75,958 |
| 2026-07-13 | 6.31 | 6.31 | 6.03 | 6.18 | -1.98% | 280,107 |
| 2026-07-10 | 6.58 | 6.67 | 6.30 | 6.30 | -5.19% | 269,267 |
| 2026-07-09 | 6.60 | 6.65 | 6.46 | 6.65 | +1.22% | 152,900 |
| 2026-07-08 | 6.95 | 6.95 | 6.46 | 6.57 | -4.51% | 298,158 |
| 2026-07-07 | 6.96 | 6.96 | 6.70 | 6.88 | -2.20% | 330,423 |
| 2026-07-06 | 7.21 | 7.21 | 6.98 | 7.04 | -0.92% | 120,470 |
| 2026-07-03 | 7.00 | 7.23 | 7.00 | 7.10 | +0.78% | 97,187 |
| 2026-07-02 | 7.10 | 7.17 | 7.00 | 7.04 | -0.28% | 131,141 |
| 2026-07-01 | 7.38 | 7.41 | 7.05 | 7.07 | -2.48% | 203,166 |
| 2026-06-30 | 6.85 | 7.35 | 6.80 | 7.25 | +7.33% | 257,804 |
| 2026-06-29 | 6.80 | 7.30 | 6.66 | 6.75 | -0.07% | 308,206 |
| 2026-06-26 | 7.04 | 7.08 | 6.75 | 6.75 | -3.50% | 105,375 |
| 2026-06-25 | 7.30 | 7.40 | 6.90 | 7.00 | -2.98% | 173,407 |
| 2026-06-24 | 7.35 | 7.39 | 7.07 | 7.21 | -1.57% | 169,372 |
| 2026-06-23 | 7.40 | 7.72 | 7.16 | 7.33 | -1.87% | 540,388 |
| 2026-06-22 | 7.19 | 7.76 | 6.83 | 7.47 | +6.11% | 465,636 |
| 2026-06-19 | 6.20 | 7.17 | 6.14 | 7.04 | +14.47% | 563,909 |
| 2026-06-18 | 6.29 | 6.34 | 5.75 | 6.15 | -1.91% | 196,780 |
| 2026-06-17 | 6.20 | 6.27 | 6.13 | 6.27 | +1.79% | 45,288 |
| 2026-06-16 | 6.11 | 6.25 | 6.08 | 6.16 | -0.16% | 149,054 |
| 2026-06-15 | 6.38 | 6.46 | 6.05 | 6.17 | -1.44% | 96,940 |
| 2026-06-12 | 6.26 | 6.45 | 6.19 | 6.26 | +1.13% | 180,318 |
| 2026-06-11 | 6.03 | 6.30 | 5.96 | 6.19 | +2.65% | 207,367 |
| 2026-06-10 | 5.94 | 6.11 | 5.91 | 6.03 | +2.90% | 105,127 |
| 2026-06-09 | 6.12 | 6.19 | 5.86 | 5.86 | -2.17% | 186,542 |
| 2026-06-08 | 6.16 | 6.16 | 5.93 | 5.99 | -4.16% | 110,959 |
| 2026-06-05 | 6.31 | 6.32 | 6.08 | 6.25 | +0.32% | 252,805 |
| 2026-06-04 | 6.13 | 6.40 | 6.13 | 6.23 | +0.48% | 145,578 |
| 2026-06-03 | 6.05 | 6.30 | 6.00 | 6.20 | +2.82% | 279,092 |
| 2026-06-02 | 5.70 | 6.05 | 5.70 | 6.03 | +5.79% | 178,762 |
| 2026-06-01 | 5.80 | 5.81 | 5.58 | 5.70 | -1.89% | 176,541 |
| 2026-05-29 | 5.66 | 5.82 | 5.56 | 5.81 | +2.65% | 232,936 |
| 2026-05-28 | 5.83 | 5.85 | 5.58 | 5.66 | -1.74% | 119,847 |
| 2026-05-27 | 5.75 | 5.79 | 5.68 | 5.76 | +0.35% | 59,383 |
| 2026-05-26 | 5.80 | 5.85 | 5.66 | 5.74 | -1.37% | 161,635 |
| 2026-05-25 | 5.80 | 6.06 | 5.75 | 5.82 | +1.93% | 186,047 |
| 2026-05-22 | 5.60 | 5.79 | 5.42 | 5.71 | +3.82% | 474,588 |
| 2026-05-21 | 5.61 | 5.84 | 5.50 | 5.50 | -1.43% | 382,610 |
| 2026-05-20 | 5.66 | 5.85 | 5.43 | 5.58 | -0.36% | 637,011 |
| 2026-05-19 | 6.48 | 6.73 | 5.56 | 5.60 | -9.82% | 2,382,011 |
| 2026-05-18 | 5.95 | 6.50 | 5.90 | 6.21 | +7.07% | 677,921 |
| 2026-05-15 | 5.88 | 5.96 | 5.63 | 5.80 | +3.57% | 573,761 |
| 2026-05-14 | 5.30 | 5.80 | 5.29 | 5.60 | +5.66% | 691,755 |
| 2026-05-13 | 5.28 | 5.88 | 5.20 | 5.30 | — | 2,554,119 |
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：6月（+27.11%）。最も弱い月：10月（-18.71%）。日次データ1年分（2026–2026）に基づく。
FAQ · 現在の価格データより · 2026-11-06 時点
クイック回答
TSK Electrónica y Electricidad, S.A.（TSK.MC）の直近終値は？
2026-11-06 時点で 6.18。Closelookデータレイクの日次価格記録より。
TSK.MC の52週高値・安値は？
直近52週間で高値 7.98、安値 5.20（2026-11-06 時点）。
TSK Electrónica y Electricidad, S.A. が歴史的に最も強い月と弱い月は？
歴史的に、TSK.MC の最も強い月は 6月（平均 +27.11%）、最も弱い月は 10月（平均 -18.71%）。日次データ1年分（2026–2026）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？
1年分（2026–2026）。Closelookデータレイクの日次バー128本から計算。