2,612円
たけびし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) |
|---|---|---|---|---|---|---|
| 2021/12/01 | 1,404.0 | 1,446.0 | 1,389.0 | 1,442.0 | 1,442.0 | 38,700 |
| 2021/11/30 | 1,430.0 | 1,438.0 | 1,383.0 | 1,387.0 | 1,387.0 | 29,800 |
| 2021/11/29 | 1,415.0 | 1,433.0 | 1,399.0 | 1,403.0 | 1,403.0 | 30,900 |
| 2021/11/26 | 1,448.0 | 1,448.0 | 1,412.0 | 1,418.0 | 1,418.0 | 30,900 |
| 2021/11/25 | 1,453.0 | 1,454.0 | 1,437.0 | 1,437.0 | 1,437.0 | 28,200 |
| 2021/11/24 | 1,469.0 | 1,469.0 | 1,452.0 | 1,452.0 | 1,452.0 | 13,600 |
| 2021/11/22 | 1,475.0 | 1,475.0 | 1,465.0 | 1,470.0 | 1,470.0 | 4,700 |
| 2021/11/19 | 1,465.0 | 1,472.0 | 1,459.0 | 1,472.0 | 1,472.0 | 15,000 |
| 2021/11/18 | 1,465.0 | 1,465.0 | 1,452.0 | 1,453.0 | 1,453.0 | 10,800 |
| 2021/11/17 | 1,474.0 | 1,474.0 | 1,463.0 | 1,469.0 | 1,469.0 | 10,500 |
| 2021/11/16 | 1,489.0 | 1,490.0 | 1,472.0 | 1,474.0 | 1,474.0 | 16,500 |
| 2021/11/15 | 1,472.0 | 1,494.0 | 1,472.0 | 1,489.0 | 1,489.0 | 16,600 |
| 2021/11/12 | 1,459.0 | 1,472.0 | 1,456.0 | 1,467.0 | 1,467.0 | 15,300 |
| 2021/11/11 | 1,458.0 | 1,459.0 | 1,451.0 | 1,453.0 | 1,453.0 | 12,900 |
| 2021/11/10 | 1,460.0 | 1,470.0 | 1,453.0 | 1,458.0 | 1,458.0 | 19,000 |
| 2021/11/09 | 1,478.0 | 1,486.0 | 1,460.0 | 1,460.0 | 1,460.0 | 18,800 |
| 2021/11/08 | 1,509.0 | 1,509.0 | 1,474.0 | 1,478.0 | 1,478.0 | 30,500 |
| 2021/11/05 | 1,513.0 | 1,517.0 | 1,493.0 | 1,511.0 | 1,511.0 | 34,900 |
| 2021/11/04 | 1,494.0 | 1,530.0 | 1,494.0 | 1,513.0 | 1,513.0 | 110,200 |
| 2021/11/02 | 1,499.0 | 1,509.0 | 1,485.0 | 1,494.0 | 1,494.0 | 29,400 |
おすすめ条件でスクリーニングされた銘柄を見る
たけびしの取引履歴を振り返りませんか？
たけびし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。
