---円
ＴＡＫＩＳＡＷＡ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) |
|---|---|---|---|---|---|---|
| 2023/02/07 | 1,107.0 | 1,113.0 | 1,100.0 | 1,110.0 | 1,110.0 | 10,500 |
| 2023/02/06 | 1,111.0 | 1,124.0 | 1,105.0 | 1,107.0 | 1,107.0 | 17,300 |
| 2023/02/03 | 1,127.0 | 1,149.0 | 1,110.0 | 1,124.0 | 1,124.0 | 28,100 |
| 2023/02/02 | 1,139.0 | 1,139.0 | 1,120.0 | 1,125.0 | 1,125.0 | 9,800 |
| 2023/02/01 | 1,130.0 | 1,138.0 | 1,121.0 | 1,136.0 | 1,136.0 | 18,300 |
| 2023/01/31 | 1,118.0 | 1,130.0 | 1,118.0 | 1,128.0 | 1,128.0 | 4,800 |
| 2023/01/30 | 1,135.0 | 1,139.0 | 1,116.0 | 1,116.0 | 1,116.0 | 47,300 |
| 2023/01/27 | 1,135.0 | 1,135.0 | 1,121.0 | 1,130.0 | 1,130.0 | 9,200 |
| 2023/01/26 | 1,135.0 | 1,136.0 | 1,117.0 | 1,123.0 | 1,123.0 | 6,900 |
| 2023/01/25 | 1,136.0 | 1,139.0 | 1,125.0 | 1,128.0 | 1,128.0 | 13,200 |
| 2023/01/24 | 1,117.0 | 1,131.0 | 1,117.0 | 1,125.0 | 1,125.0 | 8,700 |
| 2023/01/23 | 1,092.0 | 1,118.0 | 1,092.0 | 1,117.0 | 1,117.0 | 9,200 |
| 2023/01/20 | 1,093.0 | 1,108.0 | 1,090.0 | 1,090.0 | 1,090.0 | 8,000 |
| 2023/01/19 | 1,098.0 | 1,109.0 | 1,091.0 | 1,097.0 | 1,097.0 | 10,700 |
| 2023/01/18 | 1,116.0 | 1,120.0 | 1,094.0 | 1,114.0 | 1,114.0 | 12,800 |
| 2023/01/17 | 1,087.0 | 1,111.0 | 1,087.0 | 1,098.0 | 1,098.0 | 13,300 |
| 2023/01/16 | 1,089.0 | 1,095.0 | 1,077.0 | 1,086.0 | 1,086.0 | 11,900 |
| 2023/01/13 | 1,075.0 | 1,099.0 | 1,066.0 | 1,083.0 | 1,083.0 | 21,700 |
| 2023/01/12 | 1,082.0 | 1,088.0 | 1,070.0 | 1,075.0 | 1,075.0 | 10,400 |
| 2023/01/11 | 1,077.0 | 1,095.0 | 1,077.0 | 1,082.0 | 1,082.0 | 9,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ＴＡＫＩＳＡＷＡの取引履歴を振り返りませんか？
ＴＡＫＩＳＡＷＡ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。
