2,302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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 1,486.0 | 1,487.0 | 1,454.0 | 1,463.0 | 1,463.0 | 920,000 |
| 2018/02/22 | 1,511.0 | 1,519.0 | 1,474.0 | 1,479.0 | 1,479.0 | 724,000 |
| 2018/02/21 | 1,508.0 | 1,545.0 | 1,489.0 | 1,535.0 | 1,535.0 | 669,000 |
| 2018/02/20 | 1,526.0 | 1,526.0 | 1,470.0 | 1,494.0 | 1,494.0 | 701,000 |
| 2018/02/19 | 1,479.0 | 1,533.0 | 1,469.0 | 1,528.0 | 1,528.0 | 716,000 |
| 2018/02/16 | 1,480.0 | 1,490.0 | 1,445.0 | 1,454.0 | 1,454.0 | 718,000 |
| 2018/02/15 | 1,446.0 | 1,485.0 | 1,443.0 | 1,461.0 | 1,461.0 | 1,001,000 |
| 2018/02/14 | 1,444.0 | 1,470.0 | 1,403.0 | 1,416.0 | 1,416.0 | 1,250,000 |
| 2018/02/13 | 1,526.0 | 1,527.0 | 1,443.0 | 1,446.0 | 1,446.0 | 1,245,000 |
| 2018/02/09 | 1,510.0 | 1,532.0 | 1,477.0 | 1,494.0 | 1,494.0 | 1,618,000 |
| 2018/02/08 | 1,560.0 | 1,607.0 | 1,560.0 | 1,596.0 | 1,596.0 | 980,000 |
| 2018/02/07 | 1,584.0 | 1,615.0 | 1,553.0 | 1,554.0 | 1,554.0 | 1,277,000 |
| 2018/02/06 | 1,481.0 | 1,536.0 | 1,448.0 | 1,505.0 | 1,505.0 | 2,033,000 |
| 2018/02/05 | 1,601.0 | 1,636.0 | 1,594.0 | 1,603.0 | 1,603.0 | 1,179,000 |
| 2018/02/02 | 1,720.0 | 1,733.0 | 1,668.0 | 1,677.0 | 1,677.0 | 1,029,000 |
| 2018/02/01 | 1,660.0 | 1,751.0 | 1,660.0 | 1,730.0 | 1,730.0 | 1,555,000 |
| 2018/01/31 | 1,651.0 | 1,665.0 | 1,620.0 | 1,620.0 | 1,620.0 | 1,291,000 |
| 2018/01/30 | 1,698.0 | 1,724.0 | 1,649.0 | 1,664.0 | 1,664.0 | 1,533,000 |
| 2018/01/29 | 1,765.0 | 1,794.0 | 1,665.0 | 1,726.0 | 1,726.0 | 2,057,000 |
| 2018/01/26 | 1,707.0 | 1,726.0 | 1,693.0 | 1,714.0 | 1,714.0 | 669,000 |
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。
