1,985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) |
|---|---|---|---|---|---|---|
| 2020/03/10 | 876.0 | 939.0 | 842.0 | 931.0 | 931.0 | 143,700 |
| 2020/03/09 | 931.0 | 947.0 | 882.0 | 887.0 | 887.0 | 120,800 |
| 2020/03/06 | 1,005.0 | 1,012.0 | 963.0 | 965.0 | 965.0 | 126,400 |
| 2020/03/05 | 1,078.0 | 1,078.0 | 1,025.0 | 1,031.0 | 1,031.0 | 76,100 |
| 2020/03/04 | 1,049.0 | 1,072.0 | 1,030.0 | 1,059.0 | 1,059.0 | 118,200 |
| 2020/03/03 | 1,105.0 | 1,118.0 | 1,043.0 | 1,051.0 | 1,051.0 | 92,400 |
| 2020/03/02 | 1,010.0 | 1,097.0 | 1,001.0 | 1,083.0 | 1,083.0 | 161,700 |
| 2020/02/28 | 1,053.0 | 1,074.0 | 1,013.0 | 1,018.0 | 1,018.0 | 130,600 |
| 2020/02/27 | 1,135.0 | 1,135.0 | 1,097.0 | 1,100.0 | 1,100.0 | 93,500 |
| 2020/02/26 | 1,143.0 | 1,157.0 | 1,128.0 | 1,155.0 | 1,155.0 | 57,900 |
| 2020/02/25 | 1,187.0 | 1,197.0 | 1,160.0 | 1,163.0 | 1,163.0 | 103,500 |
| 2020/02/21 | 1,252.0 | 1,271.0 | 1,246.0 | 1,266.0 | 1,266.0 | 50,700 |
| 2020/02/20 | 1,261.0 | 1,274.0 | 1,227.0 | 1,252.0 | 1,252.0 | 81,700 |
| 2020/02/19 | 1,287.0 | 1,287.0 | 1,259.0 | 1,263.0 | 1,263.0 | 39,100 |
| 2020/02/18 | 1,296.0 | 1,300.0 | 1,279.0 | 1,281.0 | 1,281.0 | 36,200 |
| 2020/02/17 | 1,301.0 | 1,301.0 | 1,280.0 | 1,294.0 | 1,294.0 | 27,400 |
| 2020/02/14 | 1,308.0 | 1,314.0 | 1,295.0 | 1,310.0 | 1,310.0 | 57,900 |
| 2020/02/13 | 1,331.0 | 1,336.0 | 1,318.0 | 1,324.0 | 1,324.0 | 50,900 |
| 2020/02/12 | 1,380.0 | 1,382.0 | 1,335.0 | 1,340.0 | 1,340.0 | 33,800 |
| 2020/02/10 | 1,412.0 | 1,412.0 | 1,369.0 | 1,376.0 | 1,376.0 | 43,300 |
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。
