2,259円
たけびし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) |
|---|---|---|---|---|---|---|
| 2022/05/18 | 1,458.0 | 1,467.0 | 1,453.0 | 1,467.0 | 1,467.0 | 9,700 |
| 2022/05/17 | 1,459.0 | 1,465.0 | 1,451.0 | 1,465.0 | 1,465.0 | 9,900 |
| 2022/05/16 | 1,470.0 | 1,471.0 | 1,457.0 | 1,459.0 | 1,459.0 | 9,300 |
| 2022/05/13 | 1,440.0 | 1,471.0 | 1,440.0 | 1,465.0 | 1,465.0 | 19,500 |
| 2022/05/12 | 1,445.0 | 1,446.0 | 1,438.0 | 1,438.0 | 1,438.0 | 7,100 |
| 2022/05/11 | 1,447.0 | 1,447.0 | 1,441.0 | 1,447.0 | 1,447.0 | 6,800 |
| 2022/05/10 | 1,445.0 | 1,455.0 | 1,438.0 | 1,445.0 | 1,445.0 | 9,700 |
| 2022/05/09 | 1,453.0 | 1,459.0 | 1,446.0 | 1,446.0 | 1,446.0 | 10,100 |
| 2022/05/06 | 1,462.0 | 1,463.0 | 1,449.0 | 1,452.0 | 1,452.0 | 13,000 |
| 2022/05/02 | 1,440.0 | 1,466.0 | 1,440.0 | 1,458.0 | 1,458.0 | 13,800 |
| 2022/04/28 | 1,448.0 | 1,469.0 | 1,443.0 | 1,459.0 | 1,459.0 | 15,100 |
| 2022/04/27 | 1,454.0 | 1,454.0 | 1,440.0 | 1,440.0 | 1,440.0 | 22,800 |
| 2022/04/26 | 1,442.0 | 1,455.0 | 1,440.0 | 1,451.0 | 1,451.0 | 8,600 |
| 2022/04/25 | 1,440.0 | 1,450.0 | 1,438.0 | 1,442.0 | 1,442.0 | 10,300 |
| 2022/04/22 | 1,458.0 | 1,458.0 | 1,448.0 | 1,450.0 | 1,450.0 | 7,600 |
| 2022/04/21 | 1,454.0 | 1,461.0 | 1,454.0 | 1,458.0 | 1,458.0 | 8,900 |
| 2022/04/20 | 1,453.0 | 1,464.0 | 1,452.0 | 1,454.0 | 1,454.0 | 7,200 |
| 2022/04/19 | 1,460.0 | 1,460.0 | 1,448.0 | 1,458.0 | 1,458.0 | 5,600 |
| 2022/04/18 | 1,448.0 | 1,458.0 | 1,440.0 | 1,455.0 | 1,455.0 | 6,400 |
| 2022/04/15 | 1,444.0 | 1,453.0 | 1,441.0 | 1,450.0 | 1,450.0 | 4,900 |
おすすめ条件でスクリーニングされた銘柄を見る
たけびしの取引履歴を振り返りませんか？
たけびし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。
