2,634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) |
|---|---|---|---|---|---|---|
| 2020/07/13 | 1,390.0 | 1,424.0 | 1,347.0 | 1,347.0 | 1,347.0 | 8,600 |
| 2020/07/10 | 1,439.0 | 1,444.0 | 1,387.0 | 1,387.0 | 1,387.0 | 5,000 |
| 2020/07/09 | 1,449.0 | 1,454.0 | 1,438.0 | 1,439.0 | 1,439.0 | 2,300 |
| 2020/07/08 | 1,440.0 | 1,453.0 | 1,437.0 | 1,437.0 | 1,437.0 | 2,000 |
| 2020/07/07 | 1,455.0 | 1,455.0 | 1,443.0 | 1,453.0 | 1,453.0 | 1,400 |
| 2020/07/06 | 1,433.0 | 1,454.0 | 1,433.0 | 1,450.0 | 1,450.0 | 1,900 |
| 2020/07/03 | 1,469.0 | 1,469.0 | 1,433.0 | 1,433.0 | 1,433.0 | 3,300 |
| 2020/07/02 | 1,462.0 | 1,493.0 | 1,460.0 | 1,481.0 | 1,481.0 | 3,700 |
| 2020/07/01 | 1,481.0 | 1,485.0 | 1,474.0 | 1,474.0 | 1,474.0 | 2,300 |
| 2020/06/30 | 1,503.0 | 1,503.0 | 1,490.0 | 1,490.0 | 1,490.0 | 1,900 |
| 2020/06/29 | 1,480.0 | 1,500.0 | 1,455.0 | 1,493.0 | 1,493.0 | 3,500 |
| 2020/06/26 | 1,510.0 | 1,510.0 | 1,493.0 | 1,509.0 | 1,509.0 | 5,800 |
| 2020/06/25 | 1,504.0 | 1,508.0 | 1,487.0 | 1,499.0 | 1,499.0 | 6,700 |
| 2020/06/24 | 1,502.0 | 1,504.0 | 1,491.0 | 1,504.0 | 1,504.0 | 2,800 |
| 2020/06/23 | 1,499.0 | 1,500.0 | 1,490.0 | 1,500.0 | 1,500.0 | 2,500 |
| 2020/06/22 | 1,503.0 | 1,503.0 | 1,475.0 | 1,494.0 | 1,494.0 | 2,400 |
| 2020/06/19 | 1,498.0 | 1,504.0 | 1,486.0 | 1,504.0 | 1,504.0 | 5,400 |
| 2020/06/18 | 1,495.0 | 1,498.0 | 1,464.0 | 1,498.0 | 1,498.0 | 2,000 |
| 2020/06/17 | 1,462.0 | 1,494.0 | 1,452.0 | 1,494.0 | 1,494.0 | 2,400 |
| 2020/06/16 | 1,450.0 | 1,459.0 | 1,420.0 | 1,459.0 | 1,459.0 | 4,900 |
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。
