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) |
|---|---|---|---|---|---|---|
| 2021/01/22 | 1,578.0 | 1,579.0 | 1,571.0 | 1,571.0 | 1,571.0 | 4,800 |
| 2021/01/21 | 1,571.0 | 1,585.0 | 1,571.0 | 1,580.0 | 1,580.0 | 2,100 |
| 2021/01/20 | 1,580.0 | 1,585.0 | 1,571.0 | 1,571.0 | 1,571.0 | 2,700 |
| 2021/01/19 | 1,578.0 | 1,585.0 | 1,577.0 | 1,577.0 | 1,577.0 | 2,900 |
| 2021/01/18 | 1,575.0 | 1,582.0 | 1,575.0 | 1,582.0 | 1,582.0 | 2,400 |
| 2021/01/15 | 1,579.0 | 1,593.0 | 1,579.0 | 1,584.0 | 1,584.0 | 7,700 |
| 2021/01/14 | 1,571.0 | 1,593.0 | 1,571.0 | 1,593.0 | 1,593.0 | 2,500 |
| 2021/01/13 | 1,581.0 | 1,593.0 | 1,566.0 | 1,584.0 | 1,584.0 | 6,000 |
| 2021/01/12 | 1,575.0 | 1,592.0 | 1,574.0 | 1,581.0 | 1,581.0 | 4,900 |
| 2021/01/08 | 1,584.0 | 1,595.0 | 1,576.0 | 1,595.0 | 1,595.0 | 5,900 |
| 2021/01/07 | 1,578.0 | 1,584.0 | 1,577.0 | 1,584.0 | 1,584.0 | 4,400 |
| 2021/01/06 | 1,550.0 | 1,562.0 | 1,550.0 | 1,562.0 | 1,562.0 | 1,800 |
| 2021/01/05 | 1,552.0 | 1,556.0 | 1,548.0 | 1,550.0 | 1,550.0 | 3,000 |
| 2021/01/04 | 1,562.0 | 1,562.0 | 1,549.0 | 1,549.0 | 1,549.0 | 2,700 |
| 2020/12/30 | 1,587.0 | 1,592.0 | 1,564.0 | 1,564.0 | 1,564.0 | 7,200 |
| 2020/12/29 | 1,620.0 | 1,625.0 | 1,607.0 | 1,607.0 | 1,607.0 | 5,400 |
| 2020/12/28 | 1,628.0 | 1,628.0 | 1,619.0 | 1,625.0 | 1,625.0 | 6,000 |
| 2020/12/25 | 1,612.0 | 1,624.0 | 1,611.0 | 1,624.0 | 1,624.0 | 16,200 |
| 2020/12/24 | 1,609.0 | 1,610.0 | 1,606.0 | 1,610.0 | 1,610.0 | 5,900 |
| 2020/12/23 | 1,596.0 | 1,605.0 | 1,589.0 | 1,605.0 | 1,605.0 | 7,900 |
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。
