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) |
|---|---|---|---|---|---|---|
| 2021/03/23 | 1,609.0 | 1,609.0 | 1,595.0 | 1,596.0 | 1,596.0 | 18,100 |
| 2021/03/22 | 1,604.0 | 1,605.0 | 1,602.0 | 1,605.0 | 1,605.0 | 22,900 |
| 2021/03/19 | 1,597.0 | 1,605.0 | 1,597.0 | 1,605.0 | 1,605.0 | 27,700 |
| 2021/03/18 | 1,594.0 | 1,603.0 | 1,594.0 | 1,603.0 | 1,603.0 | 14,700 |
| 2021/03/17 | 1,596.0 | 1,600.0 | 1,594.0 | 1,600.0 | 1,600.0 | 10,700 |
| 2021/03/16 | 1,592.0 | 1,596.0 | 1,590.0 | 1,596.0 | 1,596.0 | 10,100 |
| 2021/03/15 | 1,579.0 | 1,590.0 | 1,578.0 | 1,590.0 | 1,590.0 | 25,100 |
| 2021/03/12 | 1,569.0 | 1,570.0 | 1,564.0 | 1,570.0 | 1,570.0 | 37,200 |
| 2021/03/11 | 1,563.0 | 1,569.0 | 1,557.0 | 1,569.0 | 1,569.0 | 18,700 |
| 2021/03/10 | 1,560.0 | 1,563.0 | 1,557.0 | 1,563.0 | 1,563.0 | 26,000 |
| 2021/03/09 | 1,560.0 | 1,564.0 | 1,556.0 | 1,564.0 | 1,564.0 | 24,900 |
| 2021/03/08 | 1,560.0 | 1,562.0 | 1,555.0 | 1,561.0 | 1,561.0 | 33,100 |
| 2021/03/05 | 1,555.0 | 1,562.0 | 1,542.0 | 1,562.0 | 1,562.0 | 9,300 |
| 2021/03/04 | 1,560.0 | 1,561.0 | 1,551.0 | 1,561.0 | 1,561.0 | 5,900 |
| 2021/03/03 | 1,553.0 | 1,564.0 | 1,552.0 | 1,564.0 | 1,564.0 | 10,200 |
| 2021/03/02 | 1,565.0 | 1,565.0 | 1,548.0 | 1,559.0 | 1,559.0 | 7,700 |
| 2021/03/01 | 1,550.0 | 1,555.0 | 1,544.0 | 1,555.0 | 1,555.0 | 9,000 |
| 2021/02/26 | 1,547.0 | 1,553.0 | 1,539.0 | 1,546.0 | 1,546.0 | 58,100 |
| 2021/02/25 | 1,560.0 | 1,560.0 | 1,540.0 | 1,543.0 | 1,543.0 | 12,900 |
| 2021/02/24 | 1,547.0 | 1,547.0 | 1,528.0 | 1,539.0 | 1,539.0 | 21,600 |
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。
