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) |
|---|---|---|---|---|---|---|
| 2018/01/10 | 1,505.0 | 1,527.0 | 1,490.0 | 1,505.0 | 1,505.0 | 773,000 |
| 2018/01/09 | 1,510.0 | 1,524.0 | 1,494.0 | 1,509.0 | 1,509.0 | 1,025,000 |
| 2018/01/05 | 1,500.0 | 1,506.0 | 1,461.0 | 1,493.0 | 1,493.0 | 1,026,000 |
| 2018/01/04 | 1,480.0 | 1,496.0 | 1,468.0 | 1,490.0 | 1,490.0 | 627,000 |
| 2017/12/29 | 1,448.0 | 1,467.0 | 1,447.0 | 1,450.0 | 1,450.0 | 711,000 |
| 2017/12/28 | 1,451.0 | 1,468.0 | 1,429.0 | 1,433.0 | 1,433.0 | 713,000 |
| 2017/12/27 | 1,432.0 | 1,468.0 | 1,422.0 | 1,452.0 | 1,452.0 | 626,000 |
| 2017/12/26 | 1,440.0 | 1,465.0 | 1,433.0 | 1,433.0 | 1,433.0 | 472,000 |
| 2017/12/25 | 1,459.0 | 1,468.0 | 1,436.0 | 1,450.0 | 1,450.0 | 783,000 |
| 2017/12/22 | 1,435.0 | 1,473.0 | 1,425.0 | 1,470.0 | 1,470.0 | 910,000 |
| 2017/12/21 | 1,419.0 | 1,442.0 | 1,412.0 | 1,430.0 | 1,430.0 | 814,000 |
| 2017/12/20 | 1,389.0 | 1,439.0 | 1,385.0 | 1,423.0 | 1,423.0 | 1,288,000 |
| 2017/12/19 | 1,360.0 | 1,397.0 | 1,355.0 | 1,392.0 | 1,392.0 | 1,050,000 |
| 2017/12/18 | 1,324.0 | 1,380.0 | 1,324.0 | 1,375.0 | 1,375.0 | 1,133,000 |
| 2017/12/15 | 1,296.0 | 1,338.0 | 1,286.0 | 1,320.0 | 1,320.0 | 1,574,000 |
| 2017/12/14 | 1,236.0 | 1,314.0 | 1,236.0 | 1,311.0 | 1,311.0 | 1,700,000 |
| 2017/12/13 | 1,270.0 | 1,279.0 | 1,239.0 | 1,245.0 | 1,245.0 | 1,072,000 |
| 2017/12/12 | 1,228.0 | 1,274.0 | 1,215.0 | 1,274.0 | 1,274.0 | 1,581,000 |
| 2017/12/11 | 1,223.0 | 1,225.0 | 1,209.0 | 1,215.0 | 1,215.0 | 389,000 |
| 2017/12/08 | 1,216.0 | 1,228.0 | 1,196.0 | 1,208.0 | 1,208.0 | 644,000 |
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。
