1,378円
テイカ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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 1,283.0 | 1,306.0 | 1,279.0 | 1,283.0 | 1,283.0 | 24,600 |
| 2025/07/08 | 1,273.0 | 1,301.0 | 1,264.0 | 1,290.0 | 1,290.0 | 30,200 |
| 2025/07/07 | 1,312.0 | 1,312.0 | 1,268.0 | 1,269.0 | 1,269.0 | 18,600 |
| 2025/07/04 | 1,308.0 | 1,316.0 | 1,305.0 | 1,305.0 | 1,305.0 | 11,300 |
| 2025/07/03 | 1,295.0 | 1,307.0 | 1,286.0 | 1,293.0 | 1,293.0 | 19,100 |
| 2025/07/02 | 1,267.0 | 1,299.0 | 1,267.0 | 1,291.0 | 1,291.0 | 16,300 |
| 2025/07/01 | 1,286.0 | 1,289.0 | 1,276.0 | 1,280.0 | 1,280.0 | 14,900 |
| 2025/06/30 | 1,310.0 | 1,310.0 | 1,292.0 | 1,292.0 | 1,292.0 | 16,300 |
| 2025/06/27 | 1,304.0 | 1,328.0 | 1,289.0 | 1,310.0 | 1,310.0 | 25,700 |
| 2025/06/26 | 1,277.0 | 1,309.0 | 1,275.0 | 1,304.0 | 1,304.0 | 65,400 |
| 2025/06/25 | 1,282.0 | 1,290.0 | 1,249.0 | 1,286.0 | 1,286.0 | 68,900 |
| 2025/06/24 | 1,333.0 | 1,346.0 | 1,277.0 | 1,281.0 | 1,281.0 | 37,100 |
| 2025/06/23 | 1,334.0 | 1,334.0 | 1,307.0 | 1,307.0 | 1,307.0 | 32,400 |
| 2025/06/20 | 1,348.0 | 1,381.0 | 1,337.0 | 1,337.0 | 1,337.0 | 83,900 |
| 2025/06/19 | 1,363.0 | 1,363.0 | 1,342.0 | 1,348.0 | 1,348.0 | 16,900 |
| 2025/06/18 | 1,375.0 | 1,375.0 | 1,346.0 | 1,363.0 | 1,363.0 | 23,100 |
| 2025/06/17 | 1,368.0 | 1,384.0 | 1,365.0 | 1,375.0 | 1,375.0 | 38,300 |
| 2025/06/16 | 1,325.0 | 1,364.0 | 1,325.0 | 1,357.0 | 1,357.0 | 35,900 |
| 2025/06/13 | 1,315.0 | 1,333.0 | 1,308.0 | 1,324.0 | 1,324.0 | 33,500 |
| 2025/06/12 | 1,336.0 | 1,355.0 | 1,315.0 | 1,319.0 | 1,319.0 | 64,600 |
おすすめ条件でスクリーニングされた銘柄を見る
テイカの取引履歴を振り返りませんか？
テイカ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。
