2,348円
ツガミ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) |
|---|---|---|---|---|---|---|
| 2018/09/25 | 1,158.0 | 1,161.0 | 1,141.0 | 1,160.0 | 1,160.0 | 483,000 |
| 2018/09/21 | 1,156.0 | 1,178.0 | 1,154.0 | 1,174.0 | 1,174.0 | 965,000 |
| 2018/09/20 | 1,148.0 | 1,158.0 | 1,128.0 | 1,139.0 | 1,139.0 | 554,000 |
| 2018/09/19 | 1,139.0 | 1,143.0 | 1,118.0 | 1,135.0 | 1,135.0 | 476,000 |
| 2018/09/18 | 1,056.0 | 1,112.0 | 1,044.0 | 1,109.0 | 1,109.0 | 679,000 |
| 2018/09/14 | 1,045.0 | 1,084.0 | 1,044.0 | 1,081.0 | 1,081.0 | 740,000 |
| 2018/09/13 | 1,037.0 | 1,055.0 | 1,022.0 | 1,031.0 | 1,031.0 | 686,000 |
| 2018/09/12 | 1,080.0 | 1,080.0 | 1,016.0 | 1,028.0 | 1,028.0 | 1,138,000 |
| 2018/09/11 | 1,090.0 | 1,099.0 | 1,077.0 | 1,097.0 | 1,097.0 | 550,000 |
| 2018/09/10 | 1,105.0 | 1,117.0 | 1,095.0 | 1,096.0 | 1,096.0 | 466,000 |
| 2018/09/07 | 1,134.0 | 1,134.0 | 1,099.0 | 1,105.0 | 1,105.0 | 813,000 |
| 2018/09/06 | 1,150.0 | 1,157.0 | 1,134.0 | 1,147.0 | 1,147.0 | 622,000 |
| 2018/09/05 | 1,166.0 | 1,166.0 | 1,129.0 | 1,141.0 | 1,141.0 | 626,000 |
| 2018/09/04 | 1,137.0 | 1,157.0 | 1,120.0 | 1,149.0 | 1,149.0 | 500,000 |
| 2018/09/03 | 1,182.0 | 1,185.0 | 1,139.0 | 1,146.0 | 1,146.0 | 847,000 |
| 2018/08/31 | 1,160.0 | 1,193.0 | 1,156.0 | 1,182.0 | 1,182.0 | 746,000 |
| 2018/08/30 | 1,189.0 | 1,195.0 | 1,165.0 | 1,179.0 | 1,179.0 | 666,000 |
| 2018/08/29 | 1,150.0 | 1,184.0 | 1,138.0 | 1,171.0 | 1,171.0 | 610,000 |
| 2018/08/28 | 1,160.0 | 1,183.0 | 1,151.0 | 1,162.0 | 1,162.0 | 1,107,000 |
| 2018/08/27 | 1,104.0 | 1,167.0 | 1,104.0 | 1,137.0 | 1,137.0 | 1,431,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ツガミの取引履歴を振り返りませんか？
ツガミ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。
