1,719円
タクマ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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,587.0 | 1,613.0 | 1,586.0 | 1,597.0 | 1,597.0 | 295,100 |
| 2024/09/19 | 1,585.0 | 1,596.0 | 1,578.0 | 1,578.0 | 1,578.0 | 203,000 |
| 2024/09/18 | 1,551.0 | 1,569.0 | 1,548.0 | 1,563.0 | 1,563.0 | 223,000 |
| 2024/09/17 | 1,569.0 | 1,577.0 | 1,528.0 | 1,541.0 | 1,541.0 | 265,100 |
| 2024/09/13 | 1,580.0 | 1,588.0 | 1,568.0 | 1,568.0 | 1,568.0 | 182,300 |
| 2024/09/12 | 1,584.0 | 1,601.0 | 1,578.0 | 1,584.0 | 1,584.0 | 169,900 |
| 2024/09/11 | 1,572.0 | 1,585.0 | 1,552.0 | 1,560.0 | 1,560.0 | 265,800 |
| 2024/09/10 | 1,540.0 | 1,572.0 | 1,540.0 | 1,559.0 | 1,559.0 | 294,800 |
| 2024/09/09 | 1,536.0 | 1,550.0 | 1,521.0 | 1,541.0 | 1,541.0 | 132,700 |
| 2024/09/06 | 1,594.0 | 1,604.0 | 1,571.0 | 1,574.0 | 1,574.0 | 157,800 |
| 2024/09/05 | 1,570.0 | 1,612.0 | 1,564.0 | 1,594.0 | 1,594.0 | 176,400 |
| 2024/09/04 | 1,589.0 | 1,603.0 | 1,577.0 | 1,577.0 | 1,577.0 | 183,300 |
| 2024/09/03 | 1,597.0 | 1,627.0 | 1,597.0 | 1,616.0 | 1,616.0 | 123,600 |
| 2024/09/02 | 1,625.0 | 1,630.0 | 1,596.0 | 1,612.0 | 1,612.0 | 140,900 |
| 2024/08/30 | 1,620.0 | 1,633.0 | 1,616.0 | 1,624.0 | 1,624.0 | 151,200 |
| 2024/08/29 | 1,636.0 | 1,643.0 | 1,608.0 | 1,617.0 | 1,617.0 | 180,400 |
| 2024/08/28 | 1,617.0 | 1,624.0 | 1,594.0 | 1,618.0 | 1,618.0 | 178,700 |
| 2024/08/27 | 1,622.0 | 1,627.0 | 1,603.0 | 1,608.0 | 1,608.0 | 140,300 |
| 2024/08/26 | 1,617.0 | 1,620.0 | 1,602.0 | 1,605.0 | 1,605.0 | 113,800 |
| 2024/08/23 | 1,589.0 | 1,621.0 | 1,589.0 | 1,612.0 | 1,612.0 | 91,800 |
タクマの取引履歴を振り返りませんか？
タクマ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。
