1,143円
タビオ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) |
|---|---|---|---|---|---|---|
| 2017/12/19 | 1,149.0 | 1,149.0 | 1,145.0 | 1,148.0 | 1,148.0 | 2,000 |
| 2017/12/18 | 1,143.0 | 1,147.0 | 1,141.0 | 1,143.0 | 1,143.0 | 2,800 |
| 2017/12/15 | 1,145.0 | 1,146.0 | 1,140.0 | 1,141.0 | 1,141.0 | 2,800 |
| 2017/12/14 | 1,147.0 | 1,147.0 | 1,141.0 | 1,144.0 | 1,144.0 | 5,200 |
| 2017/12/13 | 1,150.0 | 1,150.0 | 1,137.0 | 1,147.0 | 1,147.0 | 4,800 |
| 2017/12/12 | 1,140.0 | 1,149.0 | 1,138.0 | 1,149.0 | 1,149.0 | 3,500 |
| 2017/12/11 | 1,135.0 | 1,140.0 | 1,135.0 | 1,136.0 | 1,136.0 | 3,300 |
| 2017/12/08 | 1,128.0 | 1,139.0 | 1,128.0 | 1,130.0 | 1,130.0 | 5,600 |
| 2017/12/07 | 1,125.0 | 1,127.0 | 1,125.0 | 1,127.0 | 1,127.0 | 2,300 |
| 2017/12/06 | 1,118.0 | 1,124.0 | 1,118.0 | 1,124.0 | 1,124.0 | 2,600 |
| 2017/12/05 | 1,124.0 | 1,124.0 | 1,116.0 | 1,124.0 | 1,124.0 | 2,200 |
| 2017/12/04 | 1,120.0 | 1,124.0 | 1,113.0 | 1,124.0 | 1,124.0 | 3,900 |
| 2017/12/01 | 1,112.0 | 1,112.0 | 1,108.0 | 1,111.0 | 1,111.0 | 2,000 |
| 2017/11/30 | 1,113.0 | 1,113.0 | 1,106.0 | 1,112.0 | 1,112.0 | 2,600 |
| 2017/11/29 | 1,113.0 | 1,113.0 | 1,108.0 | 1,110.0 | 1,110.0 | 2,000 |
| 2017/11/28 | 1,110.0 | 1,111.0 | 1,107.0 | 1,107.0 | 1,107.0 | 3,300 |
| 2017/11/27 | 1,105.0 | 1,108.0 | 1,105.0 | 1,107.0 | 1,107.0 | 1,800 |
| 2017/11/24 | 1,106.0 | 1,106.0 | 1,100.0 | 1,102.0 | 1,102.0 | 1,700 |
| 2017/11/22 | 1,100.0 | 1,104.0 | 1,095.0 | 1,103.0 | 1,103.0 | 2,100 |
| 2017/11/21 | 1,094.0 | 1,100.0 | 1,094.0 | 1,098.0 | 1,098.0 | 900 |
おすすめ条件でスクリーニングされた銘柄を見る
タビオの取引履歴を振り返りませんか？
タビオ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。
