1,607円
テイカ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) |
---|---|---|---|---|---|---|
2024/03/28 | 1,566.0 | 1,588.0 | 1,514.0 | 1,517.0 | 1,517.0 | 48,900 |
2024/03/27 | 1,576.0 | 1,604.0 | 1,558.0 | 1,592.0 | 1,592.0 | 40,500 |
2024/03/26 | 1,584.0 | 1,584.0 | 1,536.0 | 1,557.0 | 1,557.0 | 26,400 |
2024/03/25 | 1,657.0 | 1,657.0 | 1,581.0 | 1,584.0 | 1,584.0 | 38,700 |
2024/03/22 | 1,670.0 | 1,689.0 | 1,666.0 | 1,666.0 | 1,666.0 | 38,700 |
2024/03/21 | 1,669.0 | 1,686.0 | 1,650.0 | 1,662.0 | 1,662.0 | 36,400 |
2024/03/19 | 1,632.0 | 1,658.0 | 1,629.0 | 1,658.0 | 1,658.0 | 28,800 |
2024/03/18 | 1,671.0 | 1,672.0 | 1,630.0 | 1,651.0 | 1,651.0 | 32,000 |
2024/03/15 | 1,658.0 | 1,684.0 | 1,640.0 | 1,671.0 | 1,671.0 | 70,700 |
2024/03/14 | 1,620.0 | 1,659.0 | 1,619.0 | 1,659.0 | 1,659.0 | 28,200 |
2024/03/13 | 1,600.0 | 1,621.0 | 1,594.0 | 1,616.0 | 1,616.0 | 26,700 |
2024/03/12 | 1,567.0 | 1,590.0 | 1,547.0 | 1,590.0 | 1,590.0 | 21,000 |
2024/03/11 | 1,574.0 | 1,578.0 | 1,550.0 | 1,567.0 | 1,567.0 | 20,200 |
2024/03/08 | 1,546.0 | 1,596.0 | 1,546.0 | 1,574.0 | 1,574.0 | 50,300 |
2024/03/07 | 1,577.0 | 1,580.0 | 1,524.0 | 1,546.0 | 1,546.0 | 38,300 |
2024/03/06 | 1,580.0 | 1,606.0 | 1,565.0 | 1,565.0 | 1,565.0 | 43,500 |
2024/03/05 | 1,601.0 | 1,616.0 | 1,566.0 | 1,581.0 | 1,581.0 | 40,800 |
2024/03/04 | 1,597.0 | 1,609.0 | 1,567.0 | 1,601.0 | 1,601.0 | 46,500 |
2024/03/01 | 1,580.0 | 1,621.0 | 1,576.0 | 1,595.0 | 1,595.0 | 63,300 |
テイカの取引履歴を振り返りませんか?
テイカ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。