1,514円
タクミナ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) |
|---|---|---|---|---|---|---|
| 2017/07/03 | 1,470.0 | 1,479.0 | 1,445.0 | 1,467.0 | 1,467.0 | 6,000 |
| 2017/06/30 | 1,501.0 | 1,513.0 | 1,477.0 | 1,478.0 | 1,478.0 | 7,400 |
| 2017/06/29 | 1,538.0 | 1,538.0 | 1,501.0 | 1,508.0 | 1,508.0 | 2,200 |
| 2017/06/28 | 1,530.0 | 1,549.0 | 1,500.0 | 1,500.0 | 1,500.0 | 10,000 |
| 2017/06/27 | 1,542.0 | 1,559.0 | 1,514.0 | 1,531.0 | 1,531.0 | 26,100 |
| 2017/06/26 | 1,498.0 | 1,498.0 | 1,465.0 | 1,472.0 | 1,472.0 | 10,900 |
| 2017/06/23 | 1,440.0 | 1,462.0 | 1,437.0 | 1,460.0 | 1,460.0 | 8,000 |
| 2017/06/22 | 1,443.0 | 1,453.0 | 1,440.0 | 1,440.0 | 1,440.0 | 2,400 |
| 2017/06/21 | 1,440.0 | 1,477.0 | 1,435.0 | 1,438.0 | 1,438.0 | 8,500 |
| 2017/06/20 | 1,440.0 | 1,454.0 | 1,420.0 | 1,438.0 | 1,438.0 | 5,400 |
| 2017/06/19 | 1,474.0 | 1,474.0 | 1,432.0 | 1,435.0 | 1,435.0 | 5,000 |
| 2017/06/16 | 1,452.0 | 1,453.0 | 1,438.0 | 1,450.0 | 1,450.0 | 2,800 |
| 2017/06/15 | 1,456.0 | 1,464.0 | 1,433.0 | 1,433.0 | 1,433.0 | 6,500 |
| 2017/06/14 | 1,455.0 | 1,461.0 | 1,440.0 | 1,453.0 | 1,453.0 | 2,300 |
| 2017/06/13 | 1,441.0 | 1,453.0 | 1,425.0 | 1,440.0 | 1,440.0 | 2,700 |
| 2017/06/12 | 1,443.0 | 1,454.0 | 1,437.0 | 1,440.0 | 1,440.0 | 4,600 |
| 2017/06/09 | 1,445.0 | 1,449.0 | 1,433.0 | 1,443.0 | 1,443.0 | 2,800 |
| 2017/06/08 | 1,443.0 | 1,458.0 | 1,439.0 | 1,448.0 | 1,448.0 | 2,900 |
| 2017/06/07 | 1,471.0 | 1,471.0 | 1,440.0 | 1,459.0 | 1,459.0 | 1,200 |
| 2017/06/06 | 1,469.0 | 1,480.0 | 1,426.0 | 1,441.0 | 1,441.0 | 7,200 |
おすすめ条件でスクリーニングされた銘柄を見る
タクミナの取引履歴を振り返りませんか？
タクミナ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。
