2,638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) |
|---|---|---|---|---|---|---|
| 2020/03/16 | 1,074.0 | 1,094.0 | 1,074.0 | 1,080.0 | 1,080.0 | 49,200 |
| 2020/03/13 | 1,024.0 | 1,100.0 | 1,024.0 | 1,051.0 | 1,051.0 | 66,000 |
| 2020/03/12 | 1,180.0 | 1,196.0 | 1,114.0 | 1,114.0 | 1,114.0 | 26,100 |
| 2020/03/11 | 1,178.0 | 1,227.0 | 1,178.0 | 1,194.0 | 1,194.0 | 28,000 |
| 2020/03/10 | 1,101.0 | 1,178.0 | 1,074.0 | 1,178.0 | 1,178.0 | 26,200 |
| 2020/03/09 | 1,217.0 | 1,219.0 | 1,171.0 | 1,171.0 | 1,171.0 | 19,100 |
| 2020/03/06 | 1,260.0 | 1,273.0 | 1,246.0 | 1,246.0 | 1,246.0 | 18,400 |
| 2020/03/05 | 1,300.0 | 1,301.0 | 1,273.0 | 1,275.0 | 1,275.0 | 7,000 |
| 2020/03/04 | 1,263.0 | 1,303.0 | 1,255.0 | 1,270.0 | 1,270.0 | 9,700 |
| 2020/03/03 | 1,340.0 | 1,340.0 | 1,270.0 | 1,270.0 | 1,270.0 | 12,600 |
| 2020/03/02 | 1,237.0 | 1,310.0 | 1,228.0 | 1,306.0 | 1,306.0 | 15,600 |
| 2020/02/28 | 1,306.0 | 1,306.0 | 1,251.0 | 1,251.0 | 1,251.0 | 18,300 |
| 2020/02/27 | 1,402.0 | 1,405.0 | 1,350.0 | 1,350.0 | 1,350.0 | 13,700 |
| 2020/02/26 | 1,365.0 | 1,380.0 | 1,355.0 | 1,372.0 | 1,372.0 | 10,700 |
| 2020/02/25 | 1,404.0 | 1,408.0 | 1,382.0 | 1,382.0 | 1,382.0 | 16,600 |
| 2020/02/21 | 1,432.0 | 1,444.0 | 1,432.0 | 1,442.0 | 1,442.0 | 4,000 |
| 2020/02/20 | 1,450.0 | 1,457.0 | 1,437.0 | 1,437.0 | 1,437.0 | 4,000 |
| 2020/02/19 | 1,444.0 | 1,458.0 | 1,444.0 | 1,449.0 | 1,449.0 | 4,700 |
| 2020/02/18 | 1,456.0 | 1,458.0 | 1,444.0 | 1,444.0 | 1,444.0 | 6,500 |
| 2020/02/17 | 1,472.0 | 1,474.0 | 1,455.0 | 1,455.0 | 1,455.0 | 7,000 |
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。
