1,685円
テセック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) |
|---|---|---|---|---|---|---|
| 2017/12/06 | 1,430.0 | 1,447.0 | 1,403.0 | 1,414.0 | 1,414.0 | 45,900 |
| 2017/12/05 | 1,430.0 | 1,442.0 | 1,403.0 | 1,433.0 | 1,433.0 | 53,800 |
| 2017/12/04 | 1,493.0 | 1,513.0 | 1,464.0 | 1,477.0 | 1,477.0 | 56,700 |
| 2017/12/01 | 1,538.0 | 1,558.0 | 1,513.0 | 1,518.0 | 1,518.0 | 42,700 |
| 2017/11/30 | 1,577.0 | 1,577.0 | 1,500.0 | 1,521.0 | 1,521.0 | 100,900 |
| 2017/11/29 | 1,590.0 | 1,614.0 | 1,568.0 | 1,594.0 | 1,594.0 | 75,700 |
| 2017/11/28 | 1,596.0 | 1,614.0 | 1,544.0 | 1,578.0 | 1,578.0 | 122,400 |
| 2017/11/27 | 1,524.0 | 1,642.0 | 1,505.0 | 1,595.0 | 1,595.0 | 309,000 |
| 2017/11/24 | 1,478.0 | 1,497.0 | 1,464.0 | 1,496.0 | 1,496.0 | 52,200 |
| 2017/11/22 | 1,469.0 | 1,490.0 | 1,441.0 | 1,471.0 | 1,471.0 | 67,600 |
| 2017/11/21 | 1,400.0 | 1,475.0 | 1,392.0 | 1,465.0 | 1,465.0 | 109,200 |
| 2017/11/20 | 1,344.0 | 1,394.0 | 1,336.0 | 1,381.0 | 1,381.0 | 33,500 |
| 2017/11/17 | 1,385.0 | 1,385.0 | 1,342.0 | 1,348.0 | 1,348.0 | 41,800 |
| 2017/11/16 | 1,324.0 | 1,359.0 | 1,320.0 | 1,348.0 | 1,348.0 | 50,900 |
| 2017/11/15 | 1,410.0 | 1,410.0 | 1,306.0 | 1,319.0 | 1,319.0 | 154,100 |
| 2017/11/14 | 1,414.0 | 1,424.0 | 1,403.0 | 1,410.0 | 1,410.0 | 59,500 |
| 2017/11/13 | 1,438.0 | 1,440.0 | 1,412.0 | 1,418.0 | 1,418.0 | 48,800 |
| 2017/11/10 | 1,428.0 | 1,428.0 | 1,400.0 | 1,412.0 | 1,412.0 | 68,800 |
| 2017/11/09 | 1,440.0 | 1,474.0 | 1,405.0 | 1,428.0 | 1,428.0 | 122,900 |
| 2017/11/08 | 1,456.0 | 1,460.0 | 1,401.0 | 1,436.0 | 1,436.0 | 124,200 |
おすすめ条件でスクリーニングされた銘柄を見る
テセックの取引履歴を振り返りませんか？
テセック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。
