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) |
|---|---|---|---|---|---|---|
| 2020/04/14 | 1,310.0 | 1,310.0 | 1,280.0 | 1,303.0 | 1,303.0 | 4,700 |
| 2020/04/13 | 1,305.0 | 1,313.0 | 1,271.0 | 1,281.0 | 1,281.0 | 3,800 |
| 2020/04/10 | 1,292.0 | 1,301.0 | 1,263.0 | 1,301.0 | 1,301.0 | 6,000 |
| 2020/04/09 | 1,252.0 | 1,292.0 | 1,252.0 | 1,284.0 | 1,284.0 | 8,600 |
| 2020/04/08 | 1,207.0 | 1,272.0 | 1,207.0 | 1,252.0 | 1,252.0 | 8,200 |
| 2020/04/07 | 1,235.0 | 1,285.0 | 1,173.0 | 1,207.0 | 1,207.0 | 8,400 |
| 2020/04/06 | 1,132.0 | 1,203.0 | 1,131.0 | 1,197.0 | 1,197.0 | 9,600 |
| 2020/04/03 | 1,199.0 | 1,202.0 | 1,131.0 | 1,159.0 | 1,159.0 | 5,900 |
| 2020/04/02 | 1,201.0 | 1,250.0 | 1,190.0 | 1,199.0 | 1,199.0 | 11,500 |
| 2020/04/01 | 1,321.0 | 1,321.0 | 1,220.0 | 1,220.0 | 1,220.0 | 16,600 |
| 2020/03/31 | 1,330.0 | 1,330.0 | 1,286.0 | 1,321.0 | 1,321.0 | 16,800 |
| 2020/03/30 | 1,400.0 | 1,400.0 | 1,227.0 | 1,333.0 | 1,333.0 | 75,900 |
| 2020/03/27 | 1,359.0 | 1,457.0 | 1,352.0 | 1,443.0 | 1,443.0 | 39,500 |
| 2020/03/26 | 1,335.0 | 1,352.0 | 1,292.0 | 1,352.0 | 1,352.0 | 28,200 |
| 2020/03/25 | 1,335.0 | 1,335.0 | 1,287.0 | 1,330.0 | 1,330.0 | 14,100 |
| 2020/03/24 | 1,274.0 | 1,297.0 | 1,269.0 | 1,281.0 | 1,281.0 | 10,200 |
| 2020/03/23 | 1,255.0 | 1,270.0 | 1,230.0 | 1,270.0 | 1,270.0 | 48,200 |
| 2020/03/19 | 1,247.0 | 1,260.0 | 1,221.0 | 1,259.0 | 1,259.0 | 38,300 |
| 2020/03/18 | 1,162.0 | 1,254.0 | 1,160.0 | 1,230.0 | 1,230.0 | 56,500 |
| 2020/03/17 | 1,073.0 | 1,164.0 | 1,060.0 | 1,164.0 | 1,164.0 | 19,500 |
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。
