1,217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) |
|---|---|---|---|---|---|---|
| 2021/01/22 | 1,477.0 | 1,508.0 | 1,470.0 | 1,472.0 | 1,472.0 | 12,000 |
| 2021/01/21 | 1,532.0 | 1,533.0 | 1,481.0 | 1,497.0 | 1,497.0 | 17,500 |
| 2021/01/20 | 1,465.0 | 1,530.0 | 1,449.0 | 1,511.0 | 1,511.0 | 29,700 |
| 2021/01/19 | 1,488.0 | 1,488.0 | 1,449.0 | 1,457.0 | 1,457.0 | 16,400 |
| 2021/01/18 | 1,465.0 | 1,484.0 | 1,460.0 | 1,480.0 | 1,480.0 | 13,900 |
| 2021/01/15 | 1,502.0 | 1,502.0 | 1,453.0 | 1,465.0 | 1,465.0 | 13,100 |
| 2021/01/14 | 1,504.0 | 1,507.0 | 1,483.0 | 1,496.0 | 1,496.0 | 15,400 |
| 2021/01/13 | 1,500.0 | 1,512.0 | 1,480.0 | 1,510.0 | 1,510.0 | 18,300 |
| 2021/01/12 | 1,475.0 | 1,500.0 | 1,456.0 | 1,500.0 | 1,500.0 | 23,700 |
| 2021/01/08 | 1,444.0 | 1,475.0 | 1,433.0 | 1,475.0 | 1,475.0 | 21,400 |
| 2021/01/07 | 1,441.0 | 1,470.0 | 1,433.0 | 1,450.0 | 1,450.0 | 24,800 |
| 2021/01/06 | 1,440.0 | 1,455.0 | 1,421.0 | 1,421.0 | 1,421.0 | 13,900 |
| 2021/01/05 | 1,442.0 | 1,456.0 | 1,419.0 | 1,426.0 | 1,426.0 | 13,600 |
| 2021/01/04 | 1,510.0 | 1,510.0 | 1,447.0 | 1,451.0 | 1,451.0 | 15,500 |
| 2020/12/30 | 1,587.0 | 1,587.0 | 1,511.0 | 1,511.0 | 1,511.0 | 26,900 |
| 2020/12/29 | 1,571.0 | 1,585.0 | 1,548.0 | 1,583.0 | 1,583.0 | 16,300 |
| 2020/12/28 | 1,578.0 | 1,600.0 | 1,538.0 | 1,571.0 | 1,571.0 | 20,600 |
| 2020/12/25 | 1,554.0 | 1,576.0 | 1,554.0 | 1,568.0 | 1,568.0 | 10,500 |
| 2020/12/24 | 1,578.0 | 1,578.0 | 1,544.0 | 1,554.0 | 1,554.0 | 9,600 |
| 2020/12/23 | 1,532.0 | 1,561.0 | 1,513.0 | 1,560.0 | 1,560.0 | 8,700 |
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。
