1,462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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 5,410.0 | 5,510.0 | 5,380.0 | 5,480.0 | 5,480.0 | 33,500 |
| 2023/09/26 | 5,510.0 | 5,520.0 | 5,370.0 | 5,440.0 | 5,440.0 | 32,100 |
| 2023/09/25 | 5,600.0 | 5,600.0 | 5,460.0 | 5,490.0 | 5,490.0 | 46,900 |
| 2023/09/22 | 5,550.0 | 5,630.0 | 5,470.0 | 5,550.0 | 5,550.0 | 64,700 |
| 2023/09/21 | 5,500.0 | 5,570.0 | 5,400.0 | 5,570.0 | 5,570.0 | 60,500 |
| 2023/09/20 | 5,320.0 | 5,550.0 | 5,310.0 | 5,550.0 | 5,550.0 | 79,500 |
| 2023/09/19 | 5,410.0 | 5,420.0 | 5,330.0 | 5,330.0 | 5,330.0 | 35,100 |
| 2023/09/15 | 5,350.0 | 5,460.0 | 5,310.0 | 5,460.0 | 5,460.0 | 59,300 |
| 2023/09/14 | 5,340.0 | 5,430.0 | 5,310.0 | 5,330.0 | 5,330.0 | 49,200 |
| 2023/09/13 | 5,340.0 | 5,380.0 | 5,290.0 | 5,290.0 | 5,290.0 | 41,700 |
| 2023/09/12 | 5,550.0 | 5,620.0 | 5,370.0 | 5,370.0 | 5,370.0 | 96,200 |
| 2023/09/11 | 5,500.0 | 5,570.0 | 5,370.0 | 5,490.0 | 5,490.0 | 58,200 |
| 2023/09/08 | 5,470.0 | 5,620.0 | 5,470.0 | 5,480.0 | 5,480.0 | 63,700 |
| 2023/09/07 | 5,600.0 | 5,620.0 | 5,470.0 | 5,470.0 | 5,470.0 | 73,000 |
| 2023/09/06 | 5,780.0 | 5,780.0 | 5,610.0 | 5,630.0 | 5,630.0 | 78,300 |
| 2023/09/05 | 5,590.0 | 5,760.0 | 5,560.0 | 5,750.0 | 5,750.0 | 109,800 |
| 2023/09/04 | 5,440.0 | 5,570.0 | 5,420.0 | 5,540.0 | 5,540.0 | 60,600 |
| 2023/09/01 | 5,390.0 | 5,490.0 | 5,350.0 | 5,440.0 | 5,440.0 | 52,000 |
| 2023/08/31 | 5,550.0 | 5,550.0 | 5,420.0 | 5,420.0 | 5,420.0 | 77,300 |
| 2023/08/30 | 5,380.0 | 5,560.0 | 5,340.0 | 5,490.0 | 5,490.0 | 96,900 |
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。
