2,249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) |
|---|---|---|---|---|---|---|
| 2021/06/21 | 1,545.0 | 1,545.0 | 1,538.0 | 1,538.0 | 1,538.0 | 8,100 |
| 2021/06/18 | 1,549.0 | 1,552.0 | 1,545.0 | 1,545.0 | 1,545.0 | 5,300 |
| 2021/06/17 | 1,548.0 | 1,553.0 | 1,548.0 | 1,548.0 | 1,548.0 | 10,000 |
| 2021/06/16 | 1,552.0 | 1,555.0 | 1,547.0 | 1,547.0 | 1,547.0 | 5,700 |
| 2021/06/15 | 1,556.0 | 1,556.0 | 1,552.0 | 1,552.0 | 1,552.0 | 6,500 |
| 2021/06/14 | 1,559.0 | 1,559.0 | 1,552.0 | 1,556.0 | 1,556.0 | 3,800 |
| 2021/06/11 | 1,559.0 | 1,560.0 | 1,555.0 | 1,555.0 | 1,555.0 | 8,900 |
| 2021/06/10 | 1,560.0 | 1,560.0 | 1,558.0 | 1,559.0 | 1,559.0 | 11,800 |
| 2021/06/09 | 1,564.0 | 1,565.0 | 1,555.0 | 1,557.0 | 1,557.0 | 8,600 |
| 2021/06/08 | 1,566.0 | 1,567.0 | 1,563.0 | 1,564.0 | 1,564.0 | 9,300 |
| 2021/06/07 | 1,566.0 | 1,566.0 | 1,564.0 | 1,565.0 | 1,565.0 | 5,000 |
| 2021/06/04 | 1,565.0 | 1,567.0 | 1,564.0 | 1,565.0 | 1,565.0 | 3,000 |
| 2021/06/03 | 1,566.0 | 1,566.0 | 1,564.0 | 1,565.0 | 1,565.0 | 4,200 |
| 2021/06/02 | 1,575.0 | 1,575.0 | 1,562.0 | 1,567.0 | 1,567.0 | 6,200 |
| 2021/06/01 | 1,571.0 | 1,571.0 | 1,560.0 | 1,570.0 | 1,570.0 | 6,900 |
| 2021/05/31 | 1,579.0 | 1,579.0 | 1,571.0 | 1,571.0 | 1,571.0 | 6,000 |
| 2021/05/28 | 1,578.0 | 1,580.0 | 1,568.0 | 1,576.0 | 1,576.0 | 9,800 |
| 2021/05/27 | 1,591.0 | 1,591.0 | 1,570.0 | 1,570.0 | 1,570.0 | 18,800 |
| 2021/05/26 | 1,587.0 | 1,593.0 | 1,551.0 | 1,589.0 | 1,589.0 | 54,500 |
| 2021/05/25 | 1,500.0 | 1,500.0 | 1,487.0 | 1,497.0 | 1,497.0 | 5,300 |
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。
