1,462円
タカトリ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) |
|---|---|---|---|---|---|---|
| 2023/02/08 | 7,340.0 | 7,710.0 | 7,200.0 | 7,580.0 | 7,580.0 | 197,900 |
| 2023/02/07 | 7,600.0 | 7,640.0 | 7,210.0 | 7,270.0 | 7,270.0 | 231,200 |
| 2023/02/06 | 7,800.0 | 7,810.0 | 7,640.0 | 7,680.0 | 7,680.0 | 117,200 |
| 2023/02/03 | 8,090.0 | 8,120.0 | 7,860.0 | 7,870.0 | 7,870.0 | 87,000 |
| 2023/02/02 | 7,940.0 | 8,120.0 | 7,850.0 | 7,960.0 | 7,960.0 | 129,000 |
| 2023/02/01 | 8,120.0 | 8,170.0 | 7,800.0 | 7,810.0 | 7,810.0 | 179,000 |
| 2023/01/31 | 8,140.0 | 8,380.0 | 8,060.0 | 8,100.0 | 8,100.0 | 166,000 |
| 2023/01/30 | 8,010.0 | 8,190.0 | 8,010.0 | 8,070.0 | 8,070.0 | 58,800 |
| 2023/01/27 | 8,200.0 | 8,240.0 | 8,020.0 | 8,110.0 | 8,110.0 | 112,300 |
| 2023/01/26 | 8,340.0 | 8,340.0 | 8,010.0 | 8,140.0 | 8,140.0 | 207,200 |
| 2023/01/25 | 8,480.0 | 8,600.0 | 8,290.0 | 8,320.0 | 8,320.0 | 324,600 |
| 2023/01/24 | 8,420.0 | 8,750.0 | 8,360.0 | 8,630.0 | 8,630.0 | 313,800 |
| 2023/01/23 | 8,720.0 | 8,860.0 | 8,340.0 | 8,350.0 | 8,350.0 | 285,100 |
| 2023/01/20 | 8,430.0 | 8,670.0 | 8,380.0 | 8,620.0 | 8,620.0 | 216,000 |
| 2023/01/19 | 8,270.0 | 8,690.0 | 8,210.0 | 8,550.0 | 8,550.0 | 305,000 |
| 2023/01/18 | 8,290.0 | 8,480.0 | 8,060.0 | 8,410.0 | 8,410.0 | 276,100 |
| 2023/01/17 | 7,870.0 | 8,370.0 | 7,870.0 | 8,280.0 | 8,280.0 | 231,600 |
| 2023/01/16 | 8,050.0 | 8,170.0 | 7,860.0 | 7,930.0 | 7,930.0 | 142,700 |
| 2023/01/13 | 8,370.0 | 8,680.0 | 8,180.0 | 8,200.0 | 8,200.0 | 289,500 |
| 2023/01/12 | 8,830.0 | 8,930.0 | 8,350.0 | 8,410.0 | 8,410.0 | 347,400 |
おすすめ条件でスクリーニングされた銘柄を見る
タカトリの取引履歴を振り返りませんか？
タカトリ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。
