1,221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) |
|---|---|---|---|---|---|---|
| 2023/09/26 | 1,399.0 | 1,399.0 | 1,367.0 | 1,389.0 | 1,389.0 | 34,200 |
| 2023/09/25 | 1,407.0 | 1,411.0 | 1,396.0 | 1,404.0 | 1,404.0 | 22,800 |
| 2023/09/22 | 1,379.0 | 1,400.0 | 1,371.0 | 1,391.0 | 1,391.0 | 32,200 |
| 2023/09/21 | 1,375.0 | 1,407.0 | 1,375.0 | 1,390.0 | 1,390.0 | 39,100 |
| 2023/09/20 | 1,416.0 | 1,425.0 | 1,376.0 | 1,381.0 | 1,381.0 | 53,300 |
| 2023/09/19 | 1,402.0 | 1,413.0 | 1,398.0 | 1,410.0 | 1,410.0 | 60,900 |
| 2023/09/15 | 1,413.0 | 1,418.0 | 1,394.0 | 1,395.0 | 1,395.0 | 55,000 |
| 2023/09/14 | 1,392.0 | 1,395.0 | 1,380.0 | 1,383.0 | 1,383.0 | 31,900 |
| 2023/09/13 | 1,370.0 | 1,387.0 | 1,368.0 | 1,378.0 | 1,378.0 | 40,900 |
| 2023/09/12 | 1,370.0 | 1,381.0 | 1,354.0 | 1,373.0 | 1,373.0 | 29,000 |
| 2023/09/11 | 1,361.0 | 1,379.0 | 1,350.0 | 1,354.0 | 1,354.0 | 25,300 |
| 2023/09/08 | 1,374.0 | 1,383.0 | 1,353.0 | 1,353.0 | 1,353.0 | 28,200 |
| 2023/09/07 | 1,384.0 | 1,388.0 | 1,362.0 | 1,366.0 | 1,366.0 | 28,600 |
| 2023/09/06 | 1,410.0 | 1,410.0 | 1,383.0 | 1,384.0 | 1,384.0 | 25,000 |
| 2023/09/05 | 1,392.0 | 1,409.0 | 1,381.0 | 1,390.0 | 1,390.0 | 29,500 |
| 2023/09/04 | 1,351.0 | 1,382.0 | 1,351.0 | 1,380.0 | 1,380.0 | 24,300 |
| 2023/09/01 | 1,336.0 | 1,353.0 | 1,336.0 | 1,350.0 | 1,350.0 | 23,800 |
| 2023/08/31 | 1,346.0 | 1,346.0 | 1,337.0 | 1,338.0 | 1,338.0 | 11,700 |
| 2023/08/30 | 1,330.0 | 1,339.0 | 1,327.0 | 1,333.0 | 1,333.0 | 20,600 |
| 2023/08/29 | 1,337.0 | 1,340.0 | 1,315.0 | 1,316.0 | 1,316.0 | 15,600 |
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。
