---円
ＴＡＫＩＳＡＷＡ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) |
|---|---|---|---|---|---|---|
| 2023/05/09 | 1,338.0 | 1,346.0 | 1,327.0 | 1,338.0 | 1,338.0 | 30,000 |
| 2023/05/08 | 1,343.0 | 1,348.0 | 1,333.0 | 1,336.0 | 1,336.0 | 16,100 |
| 2023/05/02 | 1,340.0 | 1,340.0 | 1,317.0 | 1,334.0 | 1,334.0 | 14,800 |
| 2023/05/01 | 1,334.0 | 1,342.0 | 1,334.0 | 1,337.0 | 1,337.0 | 19,400 |
| 2023/04/28 | 1,330.0 | 1,339.0 | 1,318.0 | 1,338.0 | 1,338.0 | 21,700 |
| 2023/04/27 | 1,315.0 | 1,323.0 | 1,295.0 | 1,318.0 | 1,318.0 | 55,800 |
| 2023/04/26 | 1,337.0 | 1,337.0 | 1,314.0 | 1,314.0 | 1,314.0 | 29,200 |
| 2023/04/25 | 1,335.0 | 1,347.0 | 1,322.0 | 1,333.0 | 1,333.0 | 24,000 |
| 2023/04/24 | 1,340.0 | 1,344.0 | 1,325.0 | 1,340.0 | 1,340.0 | 20,500 |
| 2023/04/21 | 1,340.0 | 1,345.0 | 1,319.0 | 1,340.0 | 1,340.0 | 20,100 |
| 2023/04/20 | 1,333.0 | 1,346.0 | 1,332.0 | 1,339.0 | 1,339.0 | 22,000 |
| 2023/04/19 | 1,322.0 | 1,333.0 | 1,316.0 | 1,333.0 | 1,333.0 | 18,800 |
| 2023/04/18 | 1,308.0 | 1,331.0 | 1,300.0 | 1,322.0 | 1,322.0 | 15,700 |
| 2023/04/17 | 1,306.0 | 1,309.0 | 1,290.0 | 1,302.0 | 1,302.0 | 23,300 |
| 2023/04/14 | 1,316.0 | 1,316.0 | 1,300.0 | 1,310.0 | 1,310.0 | 15,600 |
| 2023/04/13 | 1,310.0 | 1,321.0 | 1,294.0 | 1,316.0 | 1,316.0 | 16,500 |
| 2023/04/12 | 1,309.0 | 1,309.0 | 1,298.0 | 1,305.0 | 1,305.0 | 16,300 |
| 2023/04/11 | 1,275.0 | 1,311.0 | 1,267.0 | 1,307.0 | 1,307.0 | 47,700 |
| 2023/04/10 | 1,243.0 | 1,278.0 | 1,242.0 | 1,275.0 | 1,275.0 | 21,000 |
| 2023/04/07 | 1,250.0 | 1,266.0 | 1,210.0 | 1,243.0 | 1,243.0 | 30,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ＴＡＫＩＳＡＷＡの取引履歴を振り返りませんか？
ＴＡＫＩＳＡＷＡ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。
