983円
タカノ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) |
|---|---|---|---|---|---|---|
| 2017/06/30 | 1,142.0 | 1,149.0 | 1,127.0 | 1,138.0 | 1,138.0 | 16,900 |
| 2017/06/29 | 1,168.0 | 1,173.0 | 1,150.0 | 1,152.0 | 1,152.0 | 11,200 |
| 2017/06/28 | 1,160.0 | 1,174.0 | 1,146.0 | 1,167.0 | 1,167.0 | 6,700 |
| 2017/06/27 | 1,161.0 | 1,180.0 | 1,157.0 | 1,175.0 | 1,175.0 | 9,000 |
| 2017/06/26 | 1,163.0 | 1,173.0 | 1,159.0 | 1,161.0 | 1,161.0 | 10,700 |
| 2017/06/23 | 1,199.0 | 1,199.0 | 1,165.0 | 1,171.0 | 1,171.0 | 15,900 |
| 2017/06/22 | 1,170.0 | 1,198.0 | 1,169.0 | 1,190.0 | 1,190.0 | 19,700 |
| 2017/06/21 | 1,149.0 | 1,165.0 | 1,144.0 | 1,157.0 | 1,157.0 | 16,000 |
| 2017/06/20 | 1,140.0 | 1,149.0 | 1,140.0 | 1,149.0 | 1,149.0 | 13,400 |
| 2017/06/19 | 1,123.0 | 1,135.0 | 1,123.0 | 1,134.0 | 1,134.0 | 4,500 |
| 2017/06/16 | 1,132.0 | 1,132.0 | 1,114.0 | 1,123.0 | 1,123.0 | 7,700 |
| 2017/06/15 | 1,114.0 | 1,132.0 | 1,111.0 | 1,125.0 | 1,125.0 | 12,800 |
| 2017/06/14 | 1,125.0 | 1,128.0 | 1,108.0 | 1,108.0 | 1,108.0 | 15,000 |
| 2017/06/13 | 1,102.0 | 1,124.0 | 1,102.0 | 1,117.0 | 1,117.0 | 6,900 |
| 2017/06/12 | 1,100.0 | 1,114.0 | 1,100.0 | 1,111.0 | 1,111.0 | 7,800 |
| 2017/06/09 | 1,098.0 | 1,116.0 | 1,089.0 | 1,116.0 | 1,116.0 | 12,900 |
| 2017/06/08 | 1,115.0 | 1,116.0 | 1,084.0 | 1,095.0 | 1,095.0 | 13,300 |
| 2017/06/07 | 1,108.0 | 1,124.0 | 1,102.0 | 1,114.0 | 1,114.0 | 19,100 |
| 2017/06/06 | 1,133.0 | 1,134.0 | 1,106.0 | 1,108.0 | 1,108.0 | 21,600 |
| 2017/06/05 | 1,139.0 | 1,139.0 | 1,127.0 | 1,130.0 | 1,130.0 | 14,000 |
おすすめ条件でスクリーニングされた銘柄を見る
タカノの取引履歴を振り返りませんか？
タカノ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。
