---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) |
|---|---|---|---|---|---|---|
| 2022/10/11 | 1,045.0 | 1,045.0 | 1,017.0 | 1,027.0 | 1,027.0 | 27,300 |
| 2022/10/07 | 1,048.0 | 1,068.0 | 1,036.0 | 1,045.0 | 1,045.0 | 24,300 |
| 2022/10/06 | 1,075.0 | 1,087.0 | 1,051.0 | 1,058.0 | 1,058.0 | 24,800 |
| 2022/10/05 | 1,080.0 | 1,087.0 | 1,072.0 | 1,082.0 | 1,082.0 | 13,700 |
| 2022/10/04 | 1,060.0 | 1,080.0 | 1,060.0 | 1,080.0 | 1,080.0 | 8,400 |
| 2022/10/03 | 1,043.0 | 1,064.0 | 1,042.0 | 1,056.0 | 1,056.0 | 13,000 |
| 2022/09/30 | 1,087.0 | 1,089.0 | 1,059.0 | 1,059.0 | 1,059.0 | 21,900 |
| 2022/09/29 | 1,100.0 | 1,108.0 | 1,094.0 | 1,103.0 | 1,103.0 | 9,900 |
| 2022/09/28 | 1,133.0 | 1,133.0 | 1,080.0 | 1,107.0 | 1,107.0 | 18,400 |
| 2022/09/27 | 1,110.0 | 1,117.0 | 1,094.0 | 1,103.0 | 1,103.0 | 12,200 |
| 2022/09/26 | 1,130.0 | 1,132.0 | 1,101.0 | 1,106.0 | 1,106.0 | 33,000 |
| 2022/09/22 | 1,131.0 | 1,140.0 | 1,131.0 | 1,132.0 | 1,132.0 | 9,500 |
| 2022/09/21 | 1,143.0 | 1,146.0 | 1,135.0 | 1,136.0 | 1,136.0 | 11,700 |
| 2022/09/20 | 1,131.0 | 1,154.0 | 1,130.0 | 1,148.0 | 1,148.0 | 16,800 |
| 2022/09/16 | 1,131.0 | 1,135.0 | 1,126.0 | 1,130.0 | 1,130.0 | 17,300 |
| 2022/09/15 | 1,132.0 | 1,139.0 | 1,121.0 | 1,131.0 | 1,131.0 | 9,000 |
| 2022/09/14 | 1,132.0 | 1,141.0 | 1,130.0 | 1,132.0 | 1,132.0 | 18,400 |
| 2022/09/13 | 1,141.0 | 1,144.0 | 1,138.0 | 1,139.0 | 1,139.0 | 6,500 |
| 2022/09/12 | 1,142.0 | 1,150.0 | 1,138.0 | 1,143.0 | 1,143.0 | 10,700 |
| 2022/09/09 | 1,150.0 | 1,159.0 | 1,141.0 | 1,148.0 | 1,148.0 | 11,300 |
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。
