2,623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) |
|---|---|---|---|---|---|---|
| 2021/06/07 | 1,566.0 | 1,566.0 | 1,564.0 | 1,565.0 | 1,565.0 | 5,000 |
| 2021/06/04 | 1,565.0 | 1,567.0 | 1,564.0 | 1,565.0 | 1,565.0 | 3,000 |
| 2021/06/03 | 1,566.0 | 1,566.0 | 1,564.0 | 1,565.0 | 1,565.0 | 4,200 |
| 2021/06/02 | 1,575.0 | 1,575.0 | 1,562.0 | 1,567.0 | 1,567.0 | 6,200 |
| 2021/06/01 | 1,571.0 | 1,571.0 | 1,560.0 | 1,570.0 | 1,570.0 | 6,900 |
| 2021/05/31 | 1,579.0 | 1,579.0 | 1,571.0 | 1,571.0 | 1,571.0 | 6,000 |
| 2021/05/28 | 1,578.0 | 1,580.0 | 1,568.0 | 1,576.0 | 1,576.0 | 9,800 |
| 2021/05/27 | 1,591.0 | 1,591.0 | 1,570.0 | 1,570.0 | 1,570.0 | 18,800 |
| 2021/05/26 | 1,587.0 | 1,593.0 | 1,551.0 | 1,589.0 | 1,589.0 | 54,500 |
| 2021/05/25 | 1,500.0 | 1,500.0 | 1,487.0 | 1,497.0 | 1,497.0 | 5,300 |
| 2021/05/24 | 1,483.0 | 1,495.0 | 1,483.0 | 1,495.0 | 1,495.0 | 4,100 |
| 2021/05/21 | 1,466.0 | 1,479.0 | 1,466.0 | 1,467.0 | 1,467.0 | 2,700 |
| 2021/05/20 | 1,453.0 | 1,483.0 | 1,447.0 | 1,464.0 | 1,464.0 | 5,200 |
| 2021/05/19 | 1,471.0 | 1,472.0 | 1,453.0 | 1,453.0 | 1,453.0 | 4,300 |
| 2021/05/18 | 1,458.0 | 1,473.0 | 1,458.0 | 1,467.0 | 1,467.0 | 2,600 |
| 2021/05/17 | 1,458.0 | 1,465.0 | 1,454.0 | 1,458.0 | 1,458.0 | 3,700 |
| 2021/05/14 | 1,450.0 | 1,456.0 | 1,444.0 | 1,448.0 | 1,448.0 | 4,500 |
| 2021/05/13 | 1,450.0 | 1,454.0 | 1,426.0 | 1,426.0 | 1,426.0 | 8,000 |
| 2021/05/12 | 1,469.0 | 1,479.0 | 1,450.0 | 1,450.0 | 1,450.0 | 8,300 |
| 2021/05/11 | 1,494.0 | 1,494.0 | 1,467.0 | 1,467.0 | 1,467.0 | 9,500 |
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。
