---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) |
|---|---|---|---|---|---|---|
| 2023/03/08 | 1,178.0 | 1,235.0 | 1,178.0 | 1,235.0 | 1,235.0 | 34,900 |
| 2023/03/07 | 1,174.0 | 1,180.0 | 1,173.0 | 1,180.0 | 1,180.0 | 11,900 |
| 2023/03/06 | 1,169.0 | 1,179.0 | 1,165.0 | 1,174.0 | 1,174.0 | 11,700 |
| 2023/03/03 | 1,163.0 | 1,183.0 | 1,163.0 | 1,168.0 | 1,168.0 | 12,200 |
| 2023/03/02 | 1,183.0 | 1,188.0 | 1,158.0 | 1,163.0 | 1,163.0 | 21,800 |
| 2023/03/01 | 1,168.0 | 1,184.0 | 1,168.0 | 1,183.0 | 1,183.0 | 5,200 |
| 2023/02/28 | 1,174.0 | 1,187.0 | 1,171.0 | 1,171.0 | 1,171.0 | 15,700 |
| 2023/02/27 | 1,139.0 | 1,168.0 | 1,139.0 | 1,164.0 | 1,164.0 | 9,500 |
| 2023/02/24 | 1,138.0 | 1,147.0 | 1,130.0 | 1,136.0 | 1,136.0 | 11,200 |
| 2023/02/22 | 1,145.0 | 1,145.0 | 1,127.0 | 1,135.0 | 1,135.0 | 9,700 |
| 2023/02/21 | 1,118.0 | 1,145.0 | 1,118.0 | 1,145.0 | 1,145.0 | 22,000 |
| 2023/02/20 | 1,117.0 | 1,130.0 | 1,107.0 | 1,117.0 | 1,117.0 | 11,100 |
| 2023/02/17 | 1,106.0 | 1,115.0 | 1,099.0 | 1,106.0 | 1,106.0 | 7,100 |
| 2023/02/16 | 1,112.0 | 1,115.0 | 1,099.0 | 1,106.0 | 1,106.0 | 12,800 |
| 2023/02/15 | 1,115.0 | 1,116.0 | 1,109.0 | 1,111.0 | 1,111.0 | 10,300 |
| 2023/02/14 | 1,104.0 | 1,114.0 | 1,102.0 | 1,107.0 | 1,107.0 | 10,800 |
| 2023/02/13 | 1,110.0 | 1,123.0 | 1,097.0 | 1,102.0 | 1,102.0 | 13,500 |
| 2023/02/10 | 1,103.0 | 1,105.0 | 1,098.0 | 1,105.0 | 1,105.0 | 9,800 |
| 2023/02/09 | 1,101.0 | 1,116.0 | 1,098.0 | 1,105.0 | 1,105.0 | 11,200 |
| 2023/02/08 | 1,113.0 | 1,116.0 | 1,101.0 | 1,103.0 | 1,103.0 | 5,500 |
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。
