---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) |
|---|---|---|---|---|---|---|
| 2018/11/22 | 1,587.0 | 1,593.0 | 1,565.0 | 1,592.0 | 1,592.0 | 12,800 |
| 2018/11/21 | 1,563.0 | 1,575.0 | 1,541.0 | 1,572.0 | 1,572.0 | 15,600 |
| 2018/11/20 | 1,570.0 | 1,583.0 | 1,554.0 | 1,565.0 | 1,565.0 | 15,300 |
| 2018/11/19 | 1,561.0 | 1,580.0 | 1,560.0 | 1,575.0 | 1,575.0 | 11,200 |
| 2018/11/16 | 1,583.0 | 1,603.0 | 1,552.0 | 1,559.0 | 1,559.0 | 18,000 |
| 2018/11/15 | 1,595.0 | 1,595.0 | 1,573.0 | 1,585.0 | 1,585.0 | 13,500 |
| 2018/11/14 | 1,598.0 | 1,616.0 | 1,592.0 | 1,597.0 | 1,597.0 | 20,500 |
| 2018/11/13 | 1,630.0 | 1,630.0 | 1,590.0 | 1,607.0 | 1,607.0 | 22,300 |
| 2018/11/12 | 1,634.0 | 1,644.0 | 1,604.0 | 1,634.0 | 1,634.0 | 10,900 |
| 2018/11/09 | 1,636.0 | 1,641.0 | 1,621.0 | 1,641.0 | 1,641.0 | 22,500 |
| 2018/11/08 | 1,657.0 | 1,659.0 | 1,638.0 | 1,644.0 | 1,644.0 | 16,500 |
| 2018/11/07 | 1,650.0 | 1,660.0 | 1,609.0 | 1,618.0 | 1,618.0 | 26,400 |
| 2018/11/06 | 1,639.0 | 1,658.0 | 1,638.0 | 1,641.0 | 1,641.0 | 11,000 |
| 2018/11/05 | 1,657.0 | 1,658.0 | 1,631.0 | 1,633.0 | 1,633.0 | 18,200 |
| 2018/11/02 | 1,595.0 | 1,670.0 | 1,595.0 | 1,657.0 | 1,657.0 | 51,900 |
| 2018/11/01 | 1,609.0 | 1,609.0 | 1,574.0 | 1,595.0 | 1,595.0 | 42,900 |
| 2018/10/31 | 1,627.0 | 1,645.0 | 1,510.0 | 1,572.0 | 1,572.0 | 77,700 |
| 2018/10/30 | 1,528.0 | 1,610.0 | 1,527.0 | 1,603.0 | 1,603.0 | 38,900 |
| 2018/10/29 | 1,552.0 | 1,576.0 | 1,525.0 | 1,528.0 | 1,528.0 | 24,800 |
| 2018/10/26 | 1,605.0 | 1,605.0 | 1,525.0 | 1,542.0 | 1,542.0 | 42,800 |
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。
