---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) |
|---|---|---|---|---|---|---|
| 2021/06/18 | 1,130.0 | 1,144.0 | 1,124.0 | 1,143.0 | 1,143.0 | 9,500 |
| 2021/06/17 | 1,131.0 | 1,135.0 | 1,122.0 | 1,127.0 | 1,127.0 | 6,800 |
| 2021/06/16 | 1,130.0 | 1,135.0 | 1,127.0 | 1,127.0 | 1,127.0 | 3,100 |
| 2021/06/15 | 1,144.0 | 1,144.0 | 1,130.0 | 1,130.0 | 1,130.0 | 15,100 |
| 2021/06/14 | 1,140.0 | 1,142.0 | 1,131.0 | 1,131.0 | 1,131.0 | 4,900 |
| 2021/06/11 | 1,144.0 | 1,144.0 | 1,137.0 | 1,138.0 | 1,138.0 | 5,900 |
| 2021/06/10 | 1,137.0 | 1,140.0 | 1,133.0 | 1,136.0 | 1,136.0 | 3,800 |
| 2021/06/09 | 1,135.0 | 1,140.0 | 1,135.0 | 1,137.0 | 1,137.0 | 2,000 |
| 2021/06/08 | 1,133.0 | 1,142.0 | 1,133.0 | 1,139.0 | 1,139.0 | 5,200 |
| 2021/06/07 | 1,132.0 | 1,158.0 | 1,130.0 | 1,138.0 | 1,138.0 | 14,600 |
| 2021/06/04 | 1,133.0 | 1,133.0 | 1,126.0 | 1,130.0 | 1,130.0 | 5,500 |
| 2021/06/03 | 1,124.0 | 1,176.0 | 1,124.0 | 1,144.0 | 1,144.0 | 18,000 |
| 2021/06/02 | 1,120.0 | 1,125.0 | 1,120.0 | 1,120.0 | 1,120.0 | 4,400 |
| 2021/06/01 | 1,124.0 | 1,126.0 | 1,120.0 | 1,120.0 | 1,120.0 | 3,500 |
| 2021/05/31 | 1,126.0 | 1,128.0 | 1,124.0 | 1,124.0 | 1,124.0 | 1,700 |
| 2021/05/28 | 1,144.0 | 1,144.0 | 1,126.0 | 1,136.0 | 1,136.0 | 4,400 |
| 2021/05/27 | 1,124.0 | 1,125.0 | 1,123.0 | 1,124.0 | 1,124.0 | 4,800 |
| 2021/05/26 | 1,143.0 | 1,143.0 | 1,125.0 | 1,126.0 | 1,126.0 | 11,000 |
| 2021/05/25 | 1,146.0 | 1,146.0 | 1,120.0 | 1,120.0 | 1,120.0 | 7,700 |
| 2021/05/24 | 1,125.0 | 1,134.0 | 1,106.0 | 1,134.0 | 1,134.0 | 8,800 |
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。
