---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) |
|---|---|---|---|---|---|---|
| 2021/05/21 | 1,130.0 | 1,130.0 | 1,118.0 | 1,125.0 | 1,125.0 | 6,200 |
| 2021/05/20 | 1,124.0 | 1,131.0 | 1,121.0 | 1,121.0 | 1,121.0 | 3,800 |
| 2021/05/19 | 1,128.0 | 1,136.0 | 1,118.0 | 1,120.0 | 1,120.0 | 4,500 |
| 2021/05/18 | 1,119.0 | 1,120.0 | 1,107.0 | 1,112.0 | 1,112.0 | 25,900 |
| 2021/05/17 | 1,122.0 | 1,129.0 | 1,116.0 | 1,117.0 | 1,117.0 | 7,500 |
| 2021/05/14 | 1,125.0 | 1,152.0 | 1,121.0 | 1,121.0 | 1,121.0 | 11,600 |
| 2021/05/13 | 1,151.0 | 1,154.0 | 1,114.0 | 1,114.0 | 1,114.0 | 5,200 |
| 2021/05/12 | 1,165.0 | 1,190.0 | 1,157.0 | 1,160.0 | 1,160.0 | 14,400 |
| 2021/05/11 | 1,192.0 | 1,194.0 | 1,170.0 | 1,175.0 | 1,175.0 | 14,000 |
| 2021/05/10 | 1,158.0 | 1,178.0 | 1,145.0 | 1,169.0 | 1,169.0 | 12,700 |
| 2021/05/07 | 1,130.0 | 1,136.0 | 1,128.0 | 1,128.0 | 1,128.0 | 4,000 |
| 2021/05/06 | 1,150.0 | 1,150.0 | 1,120.0 | 1,120.0 | 1,120.0 | 5,400 |
| 2021/04/30 | 1,126.0 | 1,146.0 | 1,126.0 | 1,140.0 | 1,140.0 | 3,600 |
| 2021/04/28 | 1,160.0 | 1,169.0 | 1,118.0 | 1,121.0 | 1,121.0 | 11,600 |
| 2021/04/27 | 1,120.0 | 1,133.0 | 1,116.0 | 1,130.0 | 1,130.0 | 3,700 |
| 2021/04/26 | 1,125.0 | 1,126.0 | 1,115.0 | 1,115.0 | 1,115.0 | 1,100 |
| 2021/04/23 | 1,146.0 | 1,149.0 | 1,125.0 | 1,125.0 | 1,125.0 | 8,000 |
| 2021/04/22 | 1,100.0 | 1,119.0 | 1,100.0 | 1,116.0 | 1,116.0 | 6,500 |
| 2021/04/21 | 1,121.0 | 1,127.0 | 1,099.0 | 1,099.0 | 1,099.0 | 28,900 |
| 2021/04/20 | 1,128.0 | 1,128.0 | 1,120.0 | 1,120.0 | 1,120.0 | 4,800 |
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。
