2,137円
ツガミ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) |
|---|---|---|---|---|---|---|
| 2022/07/22 | 1,189.0 | 1,199.0 | 1,175.0 | 1,184.0 | 1,184.0 | 277,800 |
| 2022/07/21 | 1,143.0 | 1,190.0 | 1,137.0 | 1,189.0 | 1,189.0 | 475,500 |
| 2022/07/20 | 1,119.0 | 1,148.0 | 1,117.0 | 1,146.0 | 1,146.0 | 518,500 |
| 2022/07/19 | 1,086.0 | 1,104.0 | 1,075.0 | 1,104.0 | 1,104.0 | 363,800 |
| 2022/07/15 | 1,082.0 | 1,089.0 | 1,069.0 | 1,078.0 | 1,078.0 | 264,000 |
| 2022/07/14 | 1,064.0 | 1,083.0 | 1,061.0 | 1,079.0 | 1,079.0 | 222,900 |
| 2022/07/13 | 1,076.0 | 1,086.0 | 1,060.0 | 1,064.0 | 1,064.0 | 504,700 |
| 2022/07/12 | 1,134.0 | 1,134.0 | 1,067.0 | 1,074.0 | 1,074.0 | 821,800 |
| 2022/07/11 | 1,163.0 | 1,172.0 | 1,142.0 | 1,144.0 | 1,144.0 | 219,900 |
| 2022/07/08 | 1,130.0 | 1,165.0 | 1,122.0 | 1,153.0 | 1,153.0 | 490,100 |
| 2022/07/07 | 1,110.0 | 1,116.0 | 1,094.0 | 1,111.0 | 1,111.0 | 299,400 |
| 2022/07/06 | 1,116.0 | 1,120.0 | 1,100.0 | 1,104.0 | 1,104.0 | 284,200 |
| 2022/07/05 | 1,140.0 | 1,147.0 | 1,128.0 | 1,132.0 | 1,132.0 | 182,800 |
| 2022/07/04 | 1,120.0 | 1,135.0 | 1,113.0 | 1,132.0 | 1,132.0 | 209,400 |
| 2022/07/01 | 1,124.0 | 1,144.0 | 1,094.0 | 1,103.0 | 1,103.0 | 384,800 |
| 2022/06/30 | 1,139.0 | 1,147.0 | 1,118.0 | 1,128.0 | 1,128.0 | 460,300 |
| 2022/06/29 | 1,150.0 | 1,158.0 | 1,139.0 | 1,150.0 | 1,150.0 | 360,200 |
| 2022/06/28 | 1,137.0 | 1,172.0 | 1,134.0 | 1,168.0 | 1,168.0 | 620,300 |
| 2022/06/27 | 1,144.0 | 1,160.0 | 1,120.0 | 1,137.0 | 1,137.0 | 471,900 |
| 2022/06/24 | 1,102.0 | 1,130.0 | 1,094.0 | 1,129.0 | 1,129.0 | 341,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ツガミの取引履歴を振り返りませんか？
ツガミ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。
