1,048円
タカトリ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) |
|---|---|---|---|---|---|---|
| 2021/07/08 | 1,070.0 | 1,072.0 | 1,036.0 | 1,048.0 | 1,048.0 | 171,100 |
| 2021/07/07 | 1,081.0 | 1,115.0 | 1,070.0 | 1,080.0 | 1,080.0 | 129,600 |
| 2021/07/06 | 1,076.0 | 1,127.0 | 1,063.0 | 1,093.0 | 1,093.0 | 215,000 |
| 2021/07/05 | 1,104.0 | 1,111.0 | 1,072.0 | 1,086.0 | 1,086.0 | 183,100 |
| 2021/07/02 | 1,144.0 | 1,144.0 | 1,074.0 | 1,100.0 | 1,100.0 | 389,500 |
| 2021/07/01 | 1,210.0 | 1,212.0 | 1,146.0 | 1,154.0 | 1,154.0 | 290,400 |
| 2021/06/30 | 1,290.0 | 1,292.0 | 1,213.0 | 1,225.0 | 1,225.0 | 258,500 |
| 2021/06/29 | 1,330.0 | 1,335.0 | 1,251.0 | 1,280.0 | 1,280.0 | 313,800 |
| 2021/06/28 | 1,282.0 | 1,328.0 | 1,260.0 | 1,317.0 | 1,317.0 | 394,000 |
| 2021/06/25 | 1,170.0 | 1,277.0 | 1,170.0 | 1,266.0 | 1,266.0 | 402,500 |
| 2021/06/24 | 1,190.0 | 1,262.0 | 1,157.0 | 1,162.0 | 1,162.0 | 359,100 |
| 2021/06/23 | 1,211.0 | 1,218.0 | 1,140.0 | 1,162.0 | 1,162.0 | 126,200 |
| 2021/06/22 | 1,181.0 | 1,204.0 | 1,141.0 | 1,198.0 | 1,198.0 | 122,700 |
| 2021/06/21 | 1,152.0 | 1,206.0 | 1,126.0 | 1,168.0 | 1,168.0 | 182,700 |
| 2021/06/18 | 1,237.0 | 1,250.0 | 1,173.0 | 1,175.0 | 1,175.0 | 192,900 |
| 2021/06/17 | 1,166.0 | 1,225.0 | 1,153.0 | 1,207.0 | 1,207.0 | 183,500 |
| 2021/06/16 | 1,120.0 | 1,157.0 | 1,116.0 | 1,157.0 | 1,157.0 | 65,200 |
| 2021/06/15 | 1,155.0 | 1,155.0 | 1,104.0 | 1,138.0 | 1,138.0 | 91,800 |
| 2021/06/14 | 1,150.0 | 1,160.0 | 1,117.0 | 1,144.0 | 1,144.0 | 68,200 |
| 2021/06/11 | 1,173.0 | 1,174.0 | 1,117.0 | 1,144.0 | 1,144.0 | 126,000 |
おすすめ条件でスクリーニングされた銘柄を見る
タカトリの取引履歴を振り返りませんか？
タカトリ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。
