2,152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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 1,343.0 | 1,344.0 | 1,313.0 | 1,326.0 | 1,326.0 | 848,000 |
| 2018/03/07 | 1,339.0 | 1,349.0 | 1,314.0 | 1,316.0 | 1,316.0 | 702,000 |
| 2018/03/06 | 1,365.0 | 1,382.0 | 1,348.0 | 1,363.0 | 1,363.0 | 790,000 |
| 2018/03/05 | 1,367.0 | 1,375.0 | 1,317.0 | 1,322.0 | 1,322.0 | 1,153,000 |
| 2018/03/02 | 1,361.0 | 1,389.0 | 1,355.0 | 1,361.0 | 1,361.0 | 1,364,000 |
| 2018/03/01 | 1,440.0 | 1,441.0 | 1,404.0 | 1,412.0 | 1,412.0 | 1,016,000 |
| 2018/02/28 | 1,482.0 | 1,494.0 | 1,454.0 | 1,467.0 | 1,467.0 | 1,057,000 |
| 2018/02/27 | 1,474.0 | 1,496.0 | 1,453.0 | 1,471.0 | 1,471.0 | 998,000 |
| 2018/02/26 | 1,493.0 | 1,493.0 | 1,449.0 | 1,461.0 | 1,461.0 | 535,000 |
| 2018/02/23 | 1,486.0 | 1,487.0 | 1,454.0 | 1,463.0 | 1,463.0 | 920,000 |
| 2018/02/22 | 1,511.0 | 1,519.0 | 1,474.0 | 1,479.0 | 1,479.0 | 724,000 |
| 2018/02/21 | 1,508.0 | 1,545.0 | 1,489.0 | 1,535.0 | 1,535.0 | 669,000 |
| 2018/02/20 | 1,526.0 | 1,526.0 | 1,470.0 | 1,494.0 | 1,494.0 | 701,000 |
| 2018/02/19 | 1,479.0 | 1,533.0 | 1,469.0 | 1,528.0 | 1,528.0 | 716,000 |
| 2018/02/16 | 1,480.0 | 1,490.0 | 1,445.0 | 1,454.0 | 1,454.0 | 718,000 |
| 2018/02/15 | 1,446.0 | 1,485.0 | 1,443.0 | 1,461.0 | 1,461.0 | 1,001,000 |
| 2018/02/14 | 1,444.0 | 1,470.0 | 1,403.0 | 1,416.0 | 1,416.0 | 1,250,000 |
| 2018/02/13 | 1,526.0 | 1,527.0 | 1,443.0 | 1,446.0 | 1,446.0 | 1,245,000 |
| 2018/02/09 | 1,510.0 | 1,532.0 | 1,477.0 | 1,494.0 | 1,494.0 | 1,618,000 |
| 2018/02/08 | 1,560.0 | 1,607.0 | 1,560.0 | 1,596.0 | 1,596.0 | 980,000 |
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。
