---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) |
|---|---|---|---|---|---|---|
| 2021/07/16 | 1,144.0 | 1,144.0 | 1,125.0 | 1,127.0 | 1,127.0 | 7,600 |
| 2021/07/15 | 1,164.0 | 1,164.0 | 1,139.0 | 1,139.0 | 1,139.0 | 5,500 |
| 2021/07/14 | 1,149.0 | 1,153.0 | 1,142.0 | 1,147.0 | 1,147.0 | 6,400 |
| 2021/07/13 | 1,153.0 | 1,153.0 | 1,135.0 | 1,138.0 | 1,138.0 | 7,500 |
| 2021/07/12 | 1,140.0 | 1,140.0 | 1,115.0 | 1,123.0 | 1,123.0 | 11,700 |
| 2021/07/09 | 1,120.0 | 1,124.0 | 1,105.0 | 1,111.0 | 1,111.0 | 18,300 |
| 2021/07/08 | 1,122.0 | 1,129.0 | 1,120.0 | 1,120.0 | 1,120.0 | 4,200 |
| 2021/07/07 | 1,131.0 | 1,139.0 | 1,131.0 | 1,135.0 | 1,135.0 | 3,700 |
| 2021/07/06 | 1,152.0 | 1,152.0 | 1,135.0 | 1,138.0 | 1,138.0 | 2,800 |
| 2021/07/05 | 1,131.0 | 1,141.0 | 1,131.0 | 1,136.0 | 1,136.0 | 2,300 |
| 2021/07/02 | 1,135.0 | 1,144.0 | 1,133.0 | 1,134.0 | 1,134.0 | 2,000 |
| 2021/07/01 | 1,154.0 | 1,154.0 | 1,136.0 | 1,136.0 | 1,136.0 | 3,600 |
| 2021/06/30 | 1,178.0 | 1,178.0 | 1,143.0 | 1,143.0 | 1,143.0 | 3,700 |
| 2021/06/29 | 1,180.0 | 1,185.0 | 1,154.0 | 1,160.0 | 1,160.0 | 13,800 |
| 2021/06/28 | 1,145.0 | 1,171.0 | 1,145.0 | 1,165.0 | 1,165.0 | 15,100 |
| 2021/06/25 | 1,142.0 | 1,142.0 | 1,130.0 | 1,141.0 | 1,141.0 | 9,100 |
| 2021/06/24 | 1,125.0 | 1,135.0 | 1,125.0 | 1,134.0 | 1,134.0 | 1,700 |
| 2021/06/23 | 1,131.0 | 1,137.0 | 1,129.0 | 1,131.0 | 1,131.0 | 3,600 |
| 2021/06/22 | 1,121.0 | 1,138.0 | 1,121.0 | 1,134.0 | 1,134.0 | 5,400 |
| 2021/06/21 | 1,134.0 | 1,139.0 | 1,120.0 | 1,120.0 | 1,120.0 | 9,000 |
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。
