2,261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) |
|---|---|---|---|---|---|---|
| 2020/04/27 | 1,314.0 | 1,342.0 | 1,291.0 | 1,341.0 | 1,341.0 | 8,800 |
| 2020/04/24 | 1,275.0 | 1,294.0 | 1,247.0 | 1,290.0 | 1,290.0 | 7,900 |
| 2020/04/23 | 1,228.0 | 1,266.0 | 1,227.0 | 1,266.0 | 1,266.0 | 7,600 |
| 2020/04/22 | 1,232.0 | 1,235.0 | 1,220.0 | 1,224.0 | 1,224.0 | 6,000 |
| 2020/04/21 | 1,272.0 | 1,272.0 | 1,200.0 | 1,254.0 | 1,254.0 | 8,100 |
| 2020/04/20 | 1,278.0 | 1,297.0 | 1,266.0 | 1,274.0 | 1,274.0 | 2,600 |
| 2020/04/17 | 1,304.0 | 1,314.0 | 1,275.0 | 1,278.0 | 1,278.0 | 4,100 |
| 2020/04/16 | 1,258.0 | 1,310.0 | 1,257.0 | 1,310.0 | 1,310.0 | 4,500 |
| 2020/04/15 | 1,298.0 | 1,298.0 | 1,258.0 | 1,258.0 | 1,258.0 | 6,700 |
| 2020/04/14 | 1,310.0 | 1,310.0 | 1,280.0 | 1,303.0 | 1,303.0 | 4,700 |
| 2020/04/13 | 1,305.0 | 1,313.0 | 1,271.0 | 1,281.0 | 1,281.0 | 3,800 |
| 2020/04/10 | 1,292.0 | 1,301.0 | 1,263.0 | 1,301.0 | 1,301.0 | 6,000 |
| 2020/04/09 | 1,252.0 | 1,292.0 | 1,252.0 | 1,284.0 | 1,284.0 | 8,600 |
| 2020/04/08 | 1,207.0 | 1,272.0 | 1,207.0 | 1,252.0 | 1,252.0 | 8,200 |
| 2020/04/07 | 1,235.0 | 1,285.0 | 1,173.0 | 1,207.0 | 1,207.0 | 8,400 |
| 2020/04/06 | 1,132.0 | 1,203.0 | 1,131.0 | 1,197.0 | 1,197.0 | 9,600 |
| 2020/04/03 | 1,199.0 | 1,202.0 | 1,131.0 | 1,159.0 | 1,159.0 | 5,900 |
| 2020/04/02 | 1,201.0 | 1,250.0 | 1,190.0 | 1,199.0 | 1,199.0 | 11,500 |
| 2020/04/01 | 1,321.0 | 1,321.0 | 1,220.0 | 1,220.0 | 1,220.0 | 16,600 |
| 2020/03/31 | 1,330.0 | 1,330.0 | 1,286.0 | 1,321.0 | 1,321.0 | 16,800 |
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。
