1,265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) |
|---|---|---|---|---|---|---|
| 2021/11/29 | 1,185.0 | 1,208.0 | 1,166.0 | 1,166.0 | 1,166.0 | 44,100 |
| 2021/11/26 | 1,235.0 | 1,235.0 | 1,206.0 | 1,206.0 | 1,206.0 | 24,100 |
| 2021/11/25 | 1,228.0 | 1,239.0 | 1,228.0 | 1,235.0 | 1,235.0 | 6,600 |
| 2021/11/24 | 1,235.0 | 1,240.0 | 1,225.0 | 1,225.0 | 1,225.0 | 24,300 |
| 2021/11/22 | 1,252.0 | 1,256.0 | 1,234.0 | 1,235.0 | 1,235.0 | 10,700 |
| 2021/11/19 | 1,256.0 | 1,266.0 | 1,244.0 | 1,252.0 | 1,252.0 | 10,600 |
| 2021/11/18 | 1,283.0 | 1,288.0 | 1,254.0 | 1,260.0 | 1,260.0 | 16,500 |
| 2021/11/17 | 1,313.0 | 1,314.0 | 1,281.0 | 1,281.0 | 1,281.0 | 9,200 |
| 2021/11/16 | 1,330.0 | 1,330.0 | 1,303.0 | 1,313.0 | 1,313.0 | 12,400 |
| 2021/11/15 | 1,330.0 | 1,330.0 | 1,311.0 | 1,326.0 | 1,326.0 | 9,100 |
| 2021/11/12 | 1,281.0 | 1,311.0 | 1,281.0 | 1,308.0 | 1,308.0 | 18,200 |
| 2021/11/11 | 1,286.0 | 1,293.0 | 1,276.0 | 1,281.0 | 1,281.0 | 10,000 |
| 2021/11/10 | 1,309.0 | 1,309.0 | 1,288.0 | 1,306.0 | 1,306.0 | 11,200 |
| 2021/11/09 | 1,320.0 | 1,320.0 | 1,286.0 | 1,296.0 | 1,296.0 | 19,600 |
| 2021/11/08 | 1,330.0 | 1,344.0 | 1,316.0 | 1,316.0 | 1,316.0 | 21,900 |
| 2021/11/05 | 1,349.0 | 1,350.0 | 1,316.0 | 1,316.0 | 1,316.0 | 17,200 |
| 2021/11/04 | 1,312.0 | 1,348.0 | 1,304.0 | 1,348.0 | 1,348.0 | 26,300 |
| 2021/11/02 | 1,319.0 | 1,330.0 | 1,301.0 | 1,301.0 | 1,301.0 | 33,500 |
| 2021/11/01 | 1,340.0 | 1,349.0 | 1,320.0 | 1,349.0 | 1,349.0 | 18,000 |
| 2021/10/29 | 1,306.0 | 1,312.0 | 1,293.0 | 1,312.0 | 1,312.0 | 8,900 |
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。
