1,457円
テイカ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) |
|---|---|---|---|---|---|---|
| 2024/03/11 | 1,574.0 | 1,578.0 | 1,550.0 | 1,567.0 | 1,567.0 | 20,200 |
| 2024/03/08 | 1,546.0 | 1,596.0 | 1,546.0 | 1,574.0 | 1,574.0 | 50,300 |
| 2024/03/07 | 1,577.0 | 1,580.0 | 1,524.0 | 1,546.0 | 1,546.0 | 38,300 |
| 2024/03/06 | 1,580.0 | 1,606.0 | 1,565.0 | 1,565.0 | 1,565.0 | 43,500 |
| 2024/03/05 | 1,601.0 | 1,616.0 | 1,566.0 | 1,581.0 | 1,581.0 | 40,800 |
| 2024/03/04 | 1,597.0 | 1,609.0 | 1,567.0 | 1,601.0 | 1,601.0 | 46,500 |
| 2024/03/01 | 1,580.0 | 1,621.0 | 1,576.0 | 1,595.0 | 1,595.0 | 63,300 |
| 2024/02/29 | 1,520.0 | 1,546.0 | 1,520.0 | 1,545.0 | 1,545.0 | 43,700 |
| 2024/02/28 | 1,485.0 | 1,519.0 | 1,485.0 | 1,513.0 | 1,513.0 | 31,300 |
| 2024/02/27 | 1,449.0 | 1,483.0 | 1,449.0 | 1,479.0 | 1,479.0 | 30,300 |
| 2024/02/26 | 1,447.0 | 1,471.0 | 1,439.0 | 1,449.0 | 1,449.0 | 31,600 |
| 2024/02/22 | 1,410.0 | 1,429.0 | 1,409.0 | 1,426.0 | 1,426.0 | 29,000 |
| 2024/02/21 | 1,390.0 | 1,409.0 | 1,390.0 | 1,401.0 | 1,401.0 | 32,500 |
| 2024/02/20 | 1,396.0 | 1,404.0 | 1,382.0 | 1,390.0 | 1,390.0 | 19,700 |
| 2024/02/19 | 1,371.0 | 1,387.0 | 1,364.0 | 1,386.0 | 1,386.0 | 17,300 |
| 2024/02/16 | 1,340.0 | 1,374.0 | 1,340.0 | 1,366.0 | 1,366.0 | 22,500 |
| 2024/02/15 | 1,363.0 | 1,372.0 | 1,322.0 | 1,334.0 | 1,334.0 | 47,800 |
| 2024/02/14 | 1,395.0 | 1,403.0 | 1,354.0 | 1,356.0 | 1,356.0 | 29,700 |
| 2024/02/13 | 1,373.0 | 1,408.0 | 1,367.0 | 1,404.0 | 1,404.0 | 34,500 |
| 2024/02/09 | 1,373.0 | 1,392.0 | 1,360.0 | 1,367.0 | 1,367.0 | 34,400 |
おすすめ条件でスクリーニングされた銘柄を見る
テイカの取引履歴を振り返りませんか？
テイカ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。
