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) |
|---|---|---|---|---|---|---|
| 2020/07/27 | 1,379.0 | 1,379.0 | 1,344.0 | 1,369.0 | 1,369.0 | 43,400 |
| 2020/07/22 | 1,396.0 | 1,406.0 | 1,372.0 | 1,372.0 | 1,372.0 | 26,100 |
| 2020/07/21 | 1,408.0 | 1,408.0 | 1,372.0 | 1,396.0 | 1,396.0 | 27,400 |
| 2020/07/20 | 1,373.0 | 1,402.0 | 1,352.0 | 1,402.0 | 1,402.0 | 26,400 |
| 2020/07/17 | 1,387.0 | 1,387.0 | 1,351.0 | 1,360.0 | 1,360.0 | 25,100 |
| 2020/07/16 | 1,436.0 | 1,436.0 | 1,392.0 | 1,396.0 | 1,396.0 | 24,300 |
| 2020/07/15 | 1,396.0 | 1,442.0 | 1,396.0 | 1,435.0 | 1,435.0 | 39,600 |
| 2020/07/14 | 1,363.0 | 1,398.0 | 1,348.0 | 1,394.0 | 1,394.0 | 43,900 |
| 2020/07/13 | 1,308.0 | 1,377.0 | 1,308.0 | 1,363.0 | 1,363.0 | 46,900 |
| 2020/07/10 | 1,338.0 | 1,338.0 | 1,288.0 | 1,288.0 | 1,288.0 | 44,500 |
| 2020/07/09 | 1,376.0 | 1,384.0 | 1,338.0 | 1,338.0 | 1,338.0 | 29,900 |
| 2020/07/08 | 1,383.0 | 1,404.0 | 1,374.0 | 1,381.0 | 1,381.0 | 36,300 |
| 2020/07/07 | 1,413.0 | 1,417.0 | 1,378.0 | 1,390.0 | 1,390.0 | 22,900 |
| 2020/07/06 | 1,360.0 | 1,400.0 | 1,360.0 | 1,398.0 | 1,398.0 | 19,200 |
| 2020/07/03 | 1,344.0 | 1,369.0 | 1,319.0 | 1,354.0 | 1,354.0 | 34,700 |
| 2020/07/02 | 1,378.0 | 1,396.0 | 1,342.0 | 1,345.0 | 1,345.0 | 37,600 |
| 2020/07/01 | 1,402.0 | 1,402.0 | 1,363.0 | 1,372.0 | 1,372.0 | 24,200 |
| 2020/06/30 | 1,401.0 | 1,410.0 | 1,381.0 | 1,381.0 | 1,381.0 | 37,900 |
| 2020/06/29 | 1,413.0 | 1,421.0 | 1,376.0 | 1,380.0 | 1,380.0 | 27,000 |
| 2020/06/26 | 1,431.0 | 1,435.0 | 1,402.0 | 1,428.0 | 1,428.0 | 21,700 |
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。
