833円
タカトリ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) |
|---|---|---|---|---|---|---|
| 2025/04/01 | 1,340.0 | 1,357.0 | 1,310.0 | 1,310.0 | 1,310.0 | 39,700 |
| 2025/03/31 | 1,373.0 | 1,400.0 | 1,328.0 | 1,340.0 | 1,340.0 | 100,500 |
| 2025/03/28 | 1,442.0 | 1,455.0 | 1,410.0 | 1,418.0 | 1,418.0 | 27,900 |
| 2025/03/27 | 1,462.0 | 1,471.0 | 1,449.0 | 1,458.0 | 1,458.0 | 16,100 |
| 2025/03/26 | 1,472.0 | 1,485.0 | 1,462.0 | 1,475.0 | 1,475.0 | 19,900 |
| 2025/03/25 | 1,512.0 | 1,512.0 | 1,447.0 | 1,452.0 | 1,452.0 | 26,500 |
| 2025/03/24 | 1,516.0 | 1,518.0 | 1,470.0 | 1,482.0 | 1,482.0 | 26,700 |
| 2025/03/21 | 1,483.0 | 1,554.0 | 1,454.0 | 1,515.0 | 1,515.0 | 254,500 |
| 2025/03/19 | 1,519.0 | 1,519.0 | 1,488.0 | 1,498.0 | 1,498.0 | 29,800 |
| 2025/03/18 | 1,514.0 | 1,545.0 | 1,512.0 | 1,519.0 | 1,519.0 | 31,700 |
| 2025/03/17 | 1,521.0 | 1,528.0 | 1,487.0 | 1,487.0 | 1,487.0 | 37,400 |
| 2025/03/14 | 1,446.0 | 1,523.0 | 1,437.0 | 1,517.0 | 1,517.0 | 77,400 |
| 2025/03/13 | 1,443.0 | 1,527.0 | 1,438.0 | 1,461.0 | 1,461.0 | 126,400 |
| 2025/03/12 | 1,422.0 | 1,445.0 | 1,399.0 | 1,438.0 | 1,438.0 | 45,500 |
| 2025/03/11 | 1,375.0 | 1,427.0 | 1,352.0 | 1,422.0 | 1,422.0 | 33,600 |
| 2025/03/10 | 1,380.0 | 1,407.0 | 1,369.0 | 1,404.0 | 1,404.0 | 35,000 |
| 2025/03/07 | 1,380.0 | 1,387.0 | 1,361.0 | 1,366.0 | 1,366.0 | 28,400 |
| 2025/03/06 | 1,399.0 | 1,402.0 | 1,380.0 | 1,386.0 | 1,386.0 | 24,700 |
| 2025/03/05 | 1,352.0 | 1,395.0 | 1,352.0 | 1,394.0 | 1,394.0 | 22,300 |
| 2025/03/04 | 1,360.0 | 1,374.0 | 1,350.0 | 1,365.0 | 1,365.0 | 21,200 |
おすすめ条件でスクリーニングされた銘柄を見る
タカトリの取引履歴を振り返りませんか？
タカトリ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。
