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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 7,520.0 | 7,660.0 | 7,150.0 | 7,350.0 | 7,350.0 | 252,300 |
| 2022/12/05 | 7,850.0 | 7,960.0 | 7,520.0 | 7,690.0 | 7,690.0 | 218,900 |
| 2022/12/02 | 7,680.0 | 8,270.0 | 7,600.0 | 7,890.0 | 7,890.0 | 514,500 |
| 2022/12/01 | 8,630.0 | 8,860.0 | 7,590.0 | 7,770.0 | 7,770.0 | 838,900 |
| 2022/11/30 | 7,920.0 | 8,050.0 | 7,450.0 | 7,750.0 | 7,750.0 | 625,800 |
| 2022/11/29 | 8,400.0 | 8,680.0 | 8,130.0 | 8,240.0 | 8,240.0 | 519,600 |
| 2022/11/28 | 8,930.0 | 9,760.0 | 8,020.0 | 8,730.0 | 8,730.0 | 2,256,400 |
| 2022/11/25 | 7,810.0 | 8,780.0 | 7,660.0 | 8,780.0 | 8,780.0 | 1,609,700 |
| 2022/11/24 | 6,420.0 | 7,280.0 | 6,330.0 | 7,280.0 | 7,280.0 | 660,000 |
| 2022/11/22 | 6,290.0 | 6,570.0 | 6,070.0 | 6,280.0 | 6,280.0 | 358,500 |
| 2022/11/21 | 5,930.0 | 6,350.0 | 5,850.0 | 6,210.0 | 6,210.0 | 353,900 |
| 2022/11/18 | 6,410.0 | 6,410.0 | 6,120.0 | 6,170.0 | 6,170.0 | 293,200 |
| 2022/11/17 | 6,400.0 | 6,580.0 | 6,230.0 | 6,350.0 | 6,350.0 | 611,100 |
| 2022/11/16 | 5,960.0 | 6,790.0 | 5,930.0 | 6,570.0 | 6,570.0 | 1,553,800 |
| 2022/11/15 | 5,260.0 | 5,930.0 | 5,060.0 | 5,860.0 | 5,860.0 | 805,200 |
| 2022/11/14 | 5,550.0 | 5,830.0 | 5,310.0 | 5,340.0 | 5,340.0 | 794,400 |
| 2022/11/11 | 6,180.0 | 6,190.0 | 5,570.0 | 5,650.0 | 5,650.0 | 612,500 |
| 2022/11/10 | 5,530.0 | 5,900.0 | 5,510.0 | 5,680.0 | 5,680.0 | 556,400 |
| 2022/11/09 | 5,200.0 | 6,000.0 | 5,180.0 | 5,680.0 | 5,680.0 | 1,071,400 |
| 2022/11/08 | 4,770.0 | 5,200.0 | 4,715.0 | 5,120.0 | 5,120.0 | 512,900 |
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。
