---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) |
|---|---|---|---|---|---|---|
| 2021/10/15 | 1,111.0 | 1,118.0 | 1,106.0 | 1,118.0 | 1,118.0 | 7,600 |
| 2021/10/14 | 1,108.0 | 1,117.0 | 1,104.0 | 1,110.0 | 1,110.0 | 6,000 |
| 2021/10/13 | 1,118.0 | 1,118.0 | 1,109.0 | 1,115.0 | 1,115.0 | 4,400 |
| 2021/10/12 | 1,136.0 | 1,136.0 | 1,121.0 | 1,122.0 | 1,122.0 | 3,200 |
| 2021/10/11 | 1,124.0 | 1,128.0 | 1,123.0 | 1,128.0 | 1,128.0 | 3,200 |
| 2021/10/08 | 1,120.0 | 1,122.0 | 1,116.0 | 1,122.0 | 1,122.0 | 3,500 |
| 2021/10/07 | 1,115.0 | 1,120.0 | 1,106.0 | 1,120.0 | 1,120.0 | 16,700 |
| 2021/10/06 | 1,111.0 | 1,118.0 | 1,111.0 | 1,115.0 | 1,115.0 | 3,900 |
| 2021/10/05 | 1,112.0 | 1,121.0 | 1,110.0 | 1,110.0 | 1,110.0 | 5,800 |
| 2021/10/04 | 1,136.0 | 1,136.0 | 1,121.0 | 1,122.0 | 1,122.0 | 3,300 |
| 2021/10/01 | 1,121.0 | 1,153.0 | 1,120.0 | 1,137.0 | 1,137.0 | 7,700 |
| 2021/09/30 | 1,136.0 | 1,143.0 | 1,130.0 | 1,130.0 | 1,130.0 | 4,600 |
| 2021/09/29 | 1,141.0 | 1,152.0 | 1,136.0 | 1,136.0 | 1,136.0 | 9,100 |
| 2021/09/28 | 1,165.0 | 1,165.0 | 1,139.0 | 1,156.0 | 1,156.0 | 13,900 |
| 2021/09/27 | 1,160.0 | 1,166.0 | 1,150.0 | 1,162.0 | 1,162.0 | 5,000 |
| 2021/09/24 | 1,151.0 | 1,164.0 | 1,132.0 | 1,164.0 | 1,164.0 | 19,200 |
| 2021/09/22 | 1,150.0 | 1,153.0 | 1,145.0 | 1,145.0 | 1,145.0 | 6,600 |
| 2021/09/21 | 1,144.0 | 1,155.0 | 1,132.0 | 1,149.0 | 1,149.0 | 10,900 |
| 2021/09/17 | 1,148.0 | 1,155.0 | 1,143.0 | 1,155.0 | 1,155.0 | 8,600 |
| 2021/09/16 | 1,141.0 | 1,156.0 | 1,140.0 | 1,153.0 | 1,153.0 | 8,600 |
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。
