2,299円
ツガミ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) |
|---|---|---|---|---|---|---|
| 2018/06/20 | 1,001.0 | 1,042.0 | 973.0 | 1,038.0 | 1,038.0 | 1,103,000 |
| 2018/06/19 | 996.0 | 1,040.0 | 996.0 | 1,006.0 | 1,006.0 | 869,000 |
| 2018/06/18 | 1,066.0 | 1,066.0 | 1,020.0 | 1,025.0 | 1,025.0 | 707,000 |
| 2018/06/15 | 1,111.0 | 1,118.0 | 1,070.0 | 1,078.0 | 1,078.0 | 716,000 |
| 2018/06/14 | 1,122.0 | 1,131.0 | 1,111.0 | 1,114.0 | 1,114.0 | 453,000 |
| 2018/06/13 | 1,136.0 | 1,136.0 | 1,122.0 | 1,134.0 | 1,134.0 | 333,000 |
| 2018/06/12 | 1,146.0 | 1,149.0 | 1,119.0 | 1,139.0 | 1,139.0 | 376,000 |
| 2018/06/11 | 1,133.0 | 1,134.0 | 1,116.0 | 1,132.0 | 1,132.0 | 261,000 |
| 2018/06/08 | 1,149.0 | 1,149.0 | 1,123.0 | 1,134.0 | 1,134.0 | 457,000 |
| 2018/06/07 | 1,122.0 | 1,150.0 | 1,122.0 | 1,149.0 | 1,149.0 | 570,000 |
| 2018/06/06 | 1,121.0 | 1,129.0 | 1,108.0 | 1,112.0 | 1,112.0 | 432,000 |
| 2018/06/05 | 1,130.0 | 1,138.0 | 1,112.0 | 1,118.0 | 1,118.0 | 479,000 |
| 2018/06/04 | 1,125.0 | 1,141.0 | 1,122.0 | 1,133.0 | 1,133.0 | 517,000 |
| 2018/06/01 | 1,124.0 | 1,133.0 | 1,107.0 | 1,124.0 | 1,124.0 | 677,000 |
| 2018/05/31 | 1,125.0 | 1,135.0 | 1,109.0 | 1,135.0 | 1,135.0 | 707,000 |
| 2018/05/30 | 1,100.0 | 1,120.0 | 1,097.0 | 1,113.0 | 1,113.0 | 718,000 |
| 2018/05/29 | 1,142.0 | 1,149.0 | 1,118.0 | 1,134.0 | 1,134.0 | 563,000 |
| 2018/05/28 | 1,145.0 | 1,163.0 | 1,142.0 | 1,146.0 | 1,146.0 | 451,000 |
| 2018/05/25 | 1,156.0 | 1,178.0 | 1,142.0 | 1,145.0 | 1,145.0 | 944,000 |
| 2018/05/24 | 1,232.0 | 1,237.0 | 1,167.0 | 1,170.0 | 1,170.0 | 1,710,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ツガミの取引履歴を振り返りませんか？
ツガミ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。
