---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) |
|---|---|---|---|---|---|---|
| 2021/09/15 | 1,136.0 | 1,165.0 | 1,136.0 | 1,146.0 | 1,146.0 | 11,600 |
| 2021/09/14 | 1,135.0 | 1,155.0 | 1,131.0 | 1,149.0 | 1,149.0 | 12,900 |
| 2021/09/13 | 1,127.0 | 1,137.0 | 1,127.0 | 1,137.0 | 1,137.0 | 5,200 |
| 2021/09/10 | 1,117.0 | 1,138.0 | 1,116.0 | 1,138.0 | 1,138.0 | 11,500 |
| 2021/09/09 | 1,121.0 | 1,121.0 | 1,110.0 | 1,117.0 | 1,117.0 | 5,200 |
| 2021/09/08 | 1,117.0 | 1,126.0 | 1,116.0 | 1,122.0 | 1,122.0 | 11,600 |
| 2021/09/07 | 1,110.0 | 1,114.0 | 1,108.0 | 1,114.0 | 1,114.0 | 5,600 |
| 2021/09/06 | 1,111.0 | 1,112.0 | 1,109.0 | 1,109.0 | 1,109.0 | 3,000 |
| 2021/09/03 | 1,108.0 | 1,110.0 | 1,106.0 | 1,110.0 | 1,110.0 | 8,700 |
| 2021/09/02 | 1,111.0 | 1,111.0 | 1,106.0 | 1,108.0 | 1,108.0 | 1,700 |
| 2021/09/01 | 1,106.0 | 1,119.0 | 1,106.0 | 1,115.0 | 1,115.0 | 4,300 |
| 2021/08/31 | 1,113.0 | 1,113.0 | 1,105.0 | 1,106.0 | 1,106.0 | 6,000 |
| 2021/08/30 | 1,130.0 | 1,130.0 | 1,108.0 | 1,109.0 | 1,109.0 | 3,800 |
| 2021/08/27 | 1,115.0 | 1,115.0 | 1,108.0 | 1,108.0 | 1,108.0 | 4,000 |
| 2021/08/26 | 1,113.0 | 1,115.0 | 1,111.0 | 1,114.0 | 1,114.0 | 4,000 |
| 2021/08/25 | 1,124.0 | 1,124.0 | 1,108.0 | 1,109.0 | 1,109.0 | 5,900 |
| 2021/08/24 | 1,110.0 | 1,117.0 | 1,109.0 | 1,114.0 | 1,114.0 | 8,600 |
| 2021/08/23 | 1,137.0 | 1,137.0 | 1,107.0 | 1,107.0 | 1,107.0 | 3,400 |
| 2021/08/20 | 1,109.0 | 1,120.0 | 1,100.0 | 1,112.0 | 1,112.0 | 39,000 |
| 2021/08/19 | 1,139.0 | 1,139.0 | 1,109.0 | 1,109.0 | 1,109.0 | 5,800 |
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。
