1,984円
タチエス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) |
|---|---|---|---|---|---|---|
| 2022/06/24 | 1,112.0 | 1,112.0 | 1,091.0 | 1,095.0 | 1,095.0 | 63,600 |
| 2022/06/23 | 1,115.0 | 1,133.0 | 1,097.0 | 1,112.0 | 1,112.0 | 111,700 |
| 2022/06/22 | 1,125.0 | 1,135.0 | 1,112.0 | 1,115.0 | 1,115.0 | 119,100 |
| 2022/06/21 | 1,120.0 | 1,121.0 | 1,102.0 | 1,106.0 | 1,106.0 | 112,800 |
| 2022/06/20 | 1,138.0 | 1,138.0 | 1,089.0 | 1,096.0 | 1,096.0 | 232,300 |
| 2022/06/17 | 1,088.0 | 1,118.0 | 1,079.0 | 1,108.0 | 1,108.0 | 276,200 |
| 2022/06/16 | 1,121.0 | 1,142.0 | 1,113.0 | 1,114.0 | 1,114.0 | 97,400 |
| 2022/06/15 | 1,138.0 | 1,143.0 | 1,109.0 | 1,111.0 | 1,111.0 | 128,600 |
| 2022/06/14 | 1,150.0 | 1,170.0 | 1,137.0 | 1,137.0 | 1,137.0 | 137,100 |
| 2022/06/13 | 1,153.0 | 1,178.0 | 1,150.0 | 1,171.0 | 1,171.0 | 59,600 |
| 2022/06/10 | 1,165.0 | 1,180.0 | 1,155.0 | 1,180.0 | 1,180.0 | 70,800 |
| 2022/06/09 | 1,159.0 | 1,183.0 | 1,157.0 | 1,179.0 | 1,179.0 | 64,500 |
| 2022/06/08 | 1,163.0 | 1,172.0 | 1,154.0 | 1,161.0 | 1,161.0 | 49,000 |
| 2022/06/07 | 1,156.0 | 1,180.0 | 1,153.0 | 1,163.0 | 1,163.0 | 76,200 |
| 2022/06/06 | 1,120.0 | 1,143.0 | 1,116.0 | 1,135.0 | 1,135.0 | 62,700 |
| 2022/06/03 | 1,161.0 | 1,162.0 | 1,126.0 | 1,135.0 | 1,135.0 | 87,900 |
| 2022/06/02 | 1,169.0 | 1,171.0 | 1,149.0 | 1,166.0 | 1,166.0 | 61,500 |
| 2022/06/01 | 1,156.0 | 1,178.0 | 1,152.0 | 1,178.0 | 1,178.0 | 64,200 |
| 2022/05/31 | 1,143.0 | 1,156.0 | 1,138.0 | 1,151.0 | 1,151.0 | 52,700 |
| 2022/05/30 | 1,120.0 | 1,142.0 | 1,120.0 | 1,138.0 | 1,138.0 | 56,200 |
おすすめ条件でスクリーニングされた銘柄を見る
タチエスの取引履歴を振り返りませんか？
タチエス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。
