1,218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) |
|---|---|---|---|---|---|---|
| 2018/02/06 | 2,884.0 | 2,980.0 | 2,800.0 | 2,885.0 | 2,885.0 | 126,300 |
| 2018/02/05 | 3,275.0 | 3,275.0 | 3,050.0 | 3,100.0 | 3,100.0 | 115,600 |
| 2018/02/02 | 3,365.0 | 3,375.0 | 3,315.0 | 3,345.0 | 3,345.0 | 45,900 |
| 2018/02/01 | 3,340.0 | 3,395.0 | 3,300.0 | 3,395.0 | 3,395.0 | 56,400 |
| 2018/01/31 | 3,300.0 | 3,410.0 | 3,300.0 | 3,340.0 | 3,340.0 | 82,800 |
| 2018/01/30 | 3,290.0 | 3,360.0 | 3,260.0 | 3,300.0 | 3,300.0 | 61,600 |
| 2018/01/29 | 3,265.0 | 3,355.0 | 3,245.0 | 3,295.0 | 3,295.0 | 53,200 |
| 2018/01/26 | 3,290.0 | 3,310.0 | 3,255.0 | 3,265.0 | 3,265.0 | 36,800 |
| 2018/01/25 | 3,280.0 | 3,280.0 | 3,230.0 | 3,240.0 | 3,240.0 | 39,700 |
| 2018/01/24 | 3,300.0 | 3,305.0 | 3,250.0 | 3,290.0 | 3,290.0 | 42,700 |
| 2018/01/23 | 3,345.0 | 3,370.0 | 3,235.0 | 3,305.0 | 3,305.0 | 77,000 |
| 2018/01/22 | 3,300.0 | 3,335.0 | 3,260.0 | 3,330.0 | 3,330.0 | 35,600 |
| 2018/01/19 | 3,270.0 | 3,330.0 | 3,265.0 | 3,315.0 | 3,315.0 | 16,300 |
| 2018/01/18 | 3,380.0 | 3,385.0 | 3,255.0 | 3,270.0 | 3,270.0 | 68,000 |
| 2018/01/17 | 3,460.0 | 3,460.0 | 3,330.0 | 3,360.0 | 3,360.0 | 66,600 |
| 2018/01/16 | 3,415.0 | 3,490.0 | 3,375.0 | 3,480.0 | 3,480.0 | 51,700 |
| 2018/01/15 | 3,395.0 | 3,435.0 | 3,345.0 | 3,420.0 | 3,420.0 | 62,500 |
| 2018/01/12 | 3,260.0 | 3,375.0 | 3,250.0 | 3,340.0 | 3,340.0 | 77,200 |
| 2018/01/11 | 3,275.0 | 3,320.0 | 3,230.0 | 3,250.0 | 3,250.0 | 46,600 |
| 2018/01/10 | 3,280.0 | 3,310.0 | 3,225.0 | 3,275.0 | 3,275.0 | 50,600 |
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。
