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) |
|---|---|---|---|---|---|---|
| 2023/07/31 | 6,200.0 | 6,210.0 | 5,920.0 | 6,050.0 | 6,050.0 | 252,900 |
| 2023/07/28 | 6,000.0 | 6,200.0 | 5,830.0 | 6,140.0 | 6,140.0 | 369,600 |
| 2023/07/27 | 5,610.0 | 6,100.0 | 5,600.0 | 6,090.0 | 6,090.0 | 289,300 |
| 2023/07/26 | 5,690.0 | 5,900.0 | 5,660.0 | 5,680.0 | 5,680.0 | 252,700 |
| 2023/07/25 | 5,740.0 | 5,740.0 | 5,530.0 | 5,600.0 | 5,600.0 | 161,700 |
| 2023/07/24 | 5,810.0 | 5,840.0 | 5,680.0 | 5,740.0 | 5,740.0 | 136,800 |
| 2023/07/21 | 5,830.0 | 5,990.0 | 5,750.0 | 5,770.0 | 5,770.0 | 236,700 |
| 2023/07/20 | 6,320.0 | 6,320.0 | 5,910.0 | 5,930.0 | 5,930.0 | 295,700 |
| 2023/07/19 | 6,340.0 | 6,380.0 | 6,210.0 | 6,330.0 | 6,330.0 | 127,700 |
| 2023/07/18 | 6,400.0 | 6,480.0 | 6,170.0 | 6,240.0 | 6,240.0 | 293,600 |
| 2023/07/14 | 6,100.0 | 6,420.0 | 5,950.0 | 6,420.0 | 6,420.0 | 391,000 |
| 2023/07/13 | 5,930.0 | 5,980.0 | 5,740.0 | 5,900.0 | 5,900.0 | 294,300 |
| 2023/07/12 | 6,410.0 | 6,420.0 | 5,810.0 | 5,860.0 | 5,860.0 | 577,100 |
| 2023/07/11 | 6,660.0 | 6,740.0 | 6,400.0 | 6,400.0 | 6,400.0 | 336,400 |
| 2023/07/10 | 6,680.0 | 6,830.0 | 6,390.0 | 6,500.0 | 6,500.0 | 336,800 |
| 2023/07/07 | 6,340.0 | 6,840.0 | 6,340.0 | 6,710.0 | 6,710.0 | 446,500 |
| 2023/07/06 | 6,290.0 | 6,770.0 | 6,260.0 | 6,440.0 | 6,440.0 | 550,200 |
| 2023/07/05 | 6,960.0 | 7,040.0 | 6,650.0 | 6,690.0 | 6,690.0 | 665,600 |
| 2023/07/04 | 7,190.0 | 7,300.0 | 7,020.0 | 7,110.0 | 7,110.0 | 558,400 |
| 2023/07/03 | 6,850.0 | 7,300.0 | 6,850.0 | 7,240.0 | 7,240.0 | 773,600 |
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。
