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) |
|---|---|---|---|---|---|---|
| 2021/08/19 | 1,550.0 | 1,550.0 | 1,544.0 | 1,546.0 | 1,546.0 | 4,200 |
| 2021/08/18 | 1,550.0 | 1,550.0 | 1,545.0 | 1,548.0 | 1,548.0 | 3,800 |
| 2021/08/17 | 1,550.0 | 1,551.0 | 1,545.0 | 1,547.0 | 1,547.0 | 5,200 |
| 2021/08/16 | 1,550.0 | 1,550.0 | 1,543.0 | 1,544.0 | 1,544.0 | 7,700 |
| 2021/08/13 | 1,550.0 | 1,553.0 | 1,543.0 | 1,550.0 | 1,550.0 | 12,600 |
| 2021/08/12 | 1,539.0 | 1,548.0 | 1,539.0 | 1,546.0 | 1,546.0 | 5,000 |
| 2021/08/11 | 1,529.0 | 1,539.0 | 1,529.0 | 1,539.0 | 1,539.0 | 3,500 |
| 2021/08/10 | 1,527.0 | 1,536.0 | 1,525.0 | 1,529.0 | 1,529.0 | 6,600 |
| 2021/08/06 | 1,542.0 | 1,542.0 | 1,520.0 | 1,527.0 | 1,527.0 | 10,300 |
| 2021/08/05 | 1,541.0 | 1,546.0 | 1,535.0 | 1,535.0 | 1,535.0 | 3,900 |
| 2021/08/04 | 1,550.0 | 1,550.0 | 1,540.0 | 1,540.0 | 1,540.0 | 5,200 |
| 2021/08/03 | 1,550.0 | 1,550.0 | 1,545.0 | 1,545.0 | 1,545.0 | 9,000 |
| 2021/08/02 | 1,554.0 | 1,555.0 | 1,545.0 | 1,553.0 | 1,553.0 | 14,200 |
| 2021/07/30 | 1,550.0 | 1,554.0 | 1,541.0 | 1,541.0 | 1,541.0 | 10,100 |
| 2021/07/29 | 1,550.0 | 1,553.0 | 1,546.0 | 1,553.0 | 1,553.0 | 2,400 |
| 2021/07/28 | 1,545.0 | 1,550.0 | 1,545.0 | 1,550.0 | 1,550.0 | 2,800 |
| 2021/07/27 | 1,550.0 | 1,551.0 | 1,548.0 | 1,550.0 | 1,550.0 | 6,800 |
| 2021/07/26 | 1,550.0 | 1,550.0 | 1,546.0 | 1,546.0 | 1,546.0 | 5,000 |
| 2021/07/21 | 1,544.0 | 1,548.0 | 1,537.0 | 1,548.0 | 1,548.0 | 12,400 |
| 2021/07/20 | 1,529.0 | 1,534.0 | 1,526.0 | 1,529.0 | 1,529.0 | 6,500 |
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。
