3,861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) |
|---|---|---|---|---|---|---|
| 2024/05/02 | 4,125.0 | 4,150.0 | 4,120.0 | 4,125.0 | 4,125.0 | 3,000 |
| 2024/05/01 | 4,125.0 | 4,150.0 | 4,125.0 | 4,125.0 | 4,125.0 | 1,800 |
| 2024/04/30 | 4,105.0 | 4,145.0 | 4,100.0 | 4,145.0 | 4,145.0 | 5,300 |
| 2024/04/26 | 4,080.0 | 4,110.0 | 4,080.0 | 4,105.0 | 4,105.0 | 4,100 |
| 2024/04/25 | 4,010.0 | 4,080.0 | 3,965.0 | 4,080.0 | 4,080.0 | 5,800 |
| 2024/04/24 | 4,015.0 | 4,020.0 | 3,940.0 | 4,010.0 | 4,010.0 | 5,000 |
| 2024/04/23 | 4,070.0 | 4,070.0 | 4,025.0 | 4,040.0 | 4,040.0 | 1,400 |
| 2024/04/22 | 4,075.0 | 4,100.0 | 4,020.0 | 4,065.0 | 4,065.0 | 4,800 |
| 2024/04/19 | 4,085.0 | 4,085.0 | 4,005.0 | 4,070.0 | 4,070.0 | 2,600 |
| 2024/04/18 | 3,945.0 | 4,100.0 | 3,860.0 | 4,100.0 | 4,100.0 | 10,400 |
| 2024/04/17 | 4,145.0 | 4,145.0 | 3,925.0 | 3,940.0 | 3,940.0 | 12,100 |
| 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 |
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。
