1,327円
タカノ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 | 1,105.0 | 1,105.0 | 1,061.0 | 1,072.0 | 1,072.0 | 18,900 |
| 2024/04/15 | 1,106.0 | 1,120.0 | 1,090.0 | 1,113.0 | 1,113.0 | 22,200 |
| 2024/04/12 | 1,115.0 | 1,135.0 | 1,104.0 | 1,120.0 | 1,120.0 | 40,300 |
| 2024/04/11 | 1,069.0 | 1,104.0 | 1,059.0 | 1,101.0 | 1,101.0 | 22,900 |
| 2024/04/10 | 1,044.0 | 1,067.0 | 1,044.0 | 1,053.0 | 1,053.0 | 13,200 |
| 2024/04/09 | 1,058.0 | 1,062.0 | 1,042.0 | 1,046.0 | 1,046.0 | 7,200 |
| 2024/04/08 | 1,060.0 | 1,078.0 | 1,047.0 | 1,050.0 | 1,050.0 | 13,900 |
| 2024/04/05 | 1,041.0 | 1,051.0 | 1,031.0 | 1,051.0 | 1,051.0 | 6,300 |
| 2024/04/04 | 1,055.0 | 1,060.0 | 1,046.0 | 1,049.0 | 1,049.0 | 8,300 |
| 2024/04/03 | 1,026.0 | 1,056.0 | 1,026.0 | 1,045.0 | 1,045.0 | 9,600 |
| 2024/04/02 | 1,047.0 | 1,060.0 | 1,023.0 | 1,038.0 | 1,038.0 | 19,600 |
| 2024/04/01 | 1,063.0 | 1,070.0 | 1,047.0 | 1,047.0 | 1,047.0 | 23,500 |
| 2024/03/29 | 1,055.0 | 1,080.0 | 1,047.0 | 1,068.0 | 1,068.0 | 19,000 |
| 2024/03/28 | 1,055.0 | 1,085.0 | 1,042.0 | 1,046.0 | 1,046.0 | 13,400 |
| 2024/03/27 | 1,081.0 | 1,096.0 | 1,064.0 | 1,075.0 | 1,075.0 | 18,800 |
| 2024/03/26 | 1,100.0 | 1,100.0 | 1,066.0 | 1,074.0 | 1,074.0 | 15,500 |
| 2024/03/25 | 1,103.0 | 1,119.0 | 1,088.0 | 1,100.0 | 1,100.0 | 20,300 |
| 2024/03/22 | 1,092.0 | 1,128.0 | 1,085.0 | 1,113.0 | 1,113.0 | 48,700 |
| 2024/03/21 | 1,074.0 | 1,092.0 | 1,070.0 | 1,092.0 | 1,092.0 | 28,400 |
| 2024/03/19 | 1,058.0 | 1,068.0 | 1,049.0 | 1,061.0 | 1,061.0 | 18,100 |
タカノの取引履歴を振り返りませんか？
タカノ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。
