476円
テモナ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) |
|---|---|---|---|---|---|---|
| 2018/02/22 | 8,400.0 | 8,400.0 | 8,030.0 | 8,210.0 | 1,026.2 | 13,400 |
| 2018/02/21 | 8,190.0 | 8,490.0 | 8,090.0 | 8,400.0 | 1,050.0 | 21,500 |
| 2018/02/20 | 8,110.0 | 8,210.0 | 7,860.0 | 7,970.0 | 996.2 | 17,500 |
| 2018/02/19 | 7,700.0 | 8,430.0 | 7,450.0 | 8,210.0 | 1,026.2 | 30,000 |
| 2018/02/16 | 7,580.0 | 7,770.0 | 7,470.0 | 7,610.0 | 951.2 | 20,800 |
| 2018/02/15 | 7,650.0 | 7,700.0 | 7,270.0 | 7,460.0 | 932.5 | 26,100 |
| 2018/02/14 | 7,040.0 | 7,690.0 | 6,800.0 | 7,650.0 | 956.2 | 49,200 |
| 2018/02/13 | 7,380.0 | 7,380.0 | 6,890.0 | 7,100.0 | 887.5 | 49,900 |
| 2018/02/09 | 6,600.0 | 7,390.0 | 6,600.0 | 7,320.0 | 915.0 | 231,100 |
| 2018/02/08 | 6,590.0 | 6,590.0 | 6,590.0 | 6,590.0 | 823.7 | 4,800 |
| 2018/02/07 | 5,600.0 | 5,700.0 | 5,450.0 | 5,590.0 | 698.7 | 14,900 |
| 2018/02/06 | 5,500.0 | 5,500.0 | 4,920.0 | 5,210.0 | 651.2 | 22,800 |
| 2018/02/05 | 5,820.0 | 5,900.0 | 5,720.0 | 5,860.0 | 732.5 | 10,000 |
| 2018/02/02 | 6,080.0 | 6,080.0 | 5,880.0 | 6,020.0 | 752.5 | 7,500 |
| 2018/02/01 | 5,980.0 | 6,100.0 | 5,950.0 | 6,080.0 | 760.0 | 11,200 |
| 2018/01/31 | 5,870.0 | 6,010.0 | 5,870.0 | 5,990.0 | 748.7 | 6,300 |
| 2018/01/30 | 6,130.0 | 6,130.0 | 5,830.0 | 5,970.0 | 746.2 | 14,800 |
| 2018/01/29 | 5,870.0 | 6,160.0 | 5,870.0 | 6,130.0 | 766.2 | 23,300 |
| 2018/01/26 | 6,000.0 | 6,020.0 | 5,850.0 | 5,860.0 | 732.5 | 7,000 |
| 2018/01/25 | 6,030.0 | 6,050.0 | 5,920.0 | 6,000.0 | 750.0 | 13,700 |
おすすめ条件でスクリーニングされた銘柄を見る
テモナの取引履歴を振り返りませんか？
テモナ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。
