3,877円
タケダ機械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) |
|---|---|---|---|---|---|---|
| 2024/04/16 | 4,200.0 | 4,390.0 | 4,065.0 | 4,150.0 | 4,150.0 | 26,000 |
| 2024/04/15 | 4,085.0 | 4,150.0 | 3,895.0 | 4,070.0 | 4,070.0 | 11,400 |
| 2024/04/12 | 4,295.0 | 4,295.0 | 4,125.0 | 4,170.0 | 4,170.0 | 7,400 |
| 2024/04/11 | 4,095.0 | 4,290.0 | 4,060.0 | 4,230.0 | 4,230.0 | 9,100 |
| 2024/04/10 | 4,005.0 | 4,095.0 | 3,950.0 | 4,095.0 | 4,095.0 | 4,500 |
| 2024/04/09 | 3,815.0 | 3,970.0 | 3,805.0 | 3,970.0 | 3,970.0 | 4,600 |
| 2024/04/08 | 3,735.0 | 3,770.0 | 3,735.0 | 3,770.0 | 3,770.0 | 4,300 |
| 2024/04/05 | 3,730.0 | 3,750.0 | 3,710.0 | 3,710.0 | 3,710.0 | 2,900 |
| 2024/04/04 | 3,750.0 | 3,785.0 | 3,735.0 | 3,750.0 | 3,750.0 | 4,600 |
| 2024/04/03 | 3,650.0 | 3,730.0 | 3,650.0 | 3,705.0 | 3,705.0 | 1,700 |
| 2024/04/02 | 3,790.0 | 3,795.0 | 3,585.0 | 3,660.0 | 3,660.0 | 7,000 |
| 2024/04/01 | 3,655.0 | 3,840.0 | 3,605.0 | 3,765.0 | 3,765.0 | 11,300 |
| 2024/03/29 | 3,535.0 | 3,625.0 | 3,495.0 | 3,605.0 | 3,605.0 | 5,300 |
| 2024/03/28 | 3,330.0 | 3,540.0 | 3,330.0 | 3,510.0 | 3,510.0 | 6,400 |
| 2024/03/27 | 3,360.0 | 3,360.0 | 3,310.0 | 3,325.0 | 3,325.0 | 5,400 |
| 2024/03/26 | 3,330.0 | 3,350.0 | 3,325.0 | 3,350.0 | 3,350.0 | 2,800 |
| 2024/03/25 | 3,325.0 | 3,340.0 | 3,315.0 | 3,330.0 | 3,330.0 | 1,700 |
| 2024/03/22 | 3,320.0 | 3,340.0 | 3,320.0 | 3,325.0 | 3,325.0 | 2,300 |
| 2024/03/21 | 3,330.0 | 3,330.0 | 3,315.0 | 3,315.0 | 3,315.0 | 4,200 |
| 2024/03/19 | 3,275.0 | 3,310.0 | 3,270.0 | 3,310.0 | 3,310.0 | 1,800 |
タケダ機械の取引履歴を振り返りませんか？
タケダ機械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。
