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) |
|---|---|---|---|---|---|---|
| 2023/03/06 | 5,670.0 | 5,730.0 | 5,480.0 | 5,500.0 | 5,500.0 | 106,400 |
| 2023/03/03 | 5,600.0 | 5,680.0 | 5,450.0 | 5,630.0 | 5,630.0 | 201,900 |
| 2023/03/02 | 6,100.0 | 6,180.0 | 5,440.0 | 5,620.0 | 5,620.0 | 339,900 |
| 2023/03/01 | 6,110.0 | 6,210.0 | 5,870.0 | 6,090.0 | 6,090.0 | 173,900 |
| 2023/02/28 | 6,280.0 | 6,340.0 | 6,050.0 | 6,050.0 | 6,050.0 | 173,100 |
| 2023/02/27 | 6,530.0 | 6,530.0 | 6,280.0 | 6,280.0 | 6,280.0 | 161,100 |
| 2023/02/24 | 6,860.0 | 6,930.0 | 6,560.0 | 6,570.0 | 6,570.0 | 177,300 |
| 2023/02/22 | 6,610.0 | 6,790.0 | 6,510.0 | 6,720.0 | 6,720.0 | 196,800 |
| 2023/02/21 | 6,500.0 | 6,840.0 | 6,450.0 | 6,780.0 | 6,780.0 | 263,700 |
| 2023/02/20 | 6,230.0 | 6,600.0 | 6,130.0 | 6,530.0 | 6,530.0 | 309,100 |
| 2023/02/17 | 6,370.0 | 6,440.0 | 6,070.0 | 6,100.0 | 6,100.0 | 224,000 |
| 2023/02/16 | 6,600.0 | 7,030.0 | 6,450.0 | 6,500.0 | 6,500.0 | 361,600 |
| 2023/02/15 | 5,350.0 | 7,080.0 | 5,320.0 | 6,700.0 | 6,700.0 | 1,190,800 |
| 2023/02/14 | 6,250.0 | 6,250.0 | 6,250.0 | 6,250.0 | 6,250.0 | 25,500 |
| 2023/02/13 | 7,850.0 | 7,880.0 | 7,610.0 | 7,750.0 | 7,750.0 | 126,200 |
| 2023/02/10 | 8,090.0 | 8,090.0 | 7,750.0 | 7,850.0 | 7,850.0 | 124,200 |
| 2023/02/09 | 7,670.0 | 8,000.0 | 7,650.0 | 7,850.0 | 7,850.0 | 186,000 |
| 2023/02/08 | 7,340.0 | 7,710.0 | 7,200.0 | 7,580.0 | 7,580.0 | 197,900 |
| 2023/02/07 | 7,600.0 | 7,640.0 | 7,210.0 | 7,270.0 | 7,270.0 | 231,200 |
| 2023/02/06 | 7,800.0 | 7,810.0 | 7,640.0 | 7,680.0 | 7,680.0 | 117,200 |
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。
