1,978円
タチエス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) |
|---|---|---|---|---|---|---|
| 2021/09/21 | 1,284.0 | 1,330.0 | 1,284.0 | 1,308.0 | 1,308.0 | 301,400 |
| 2021/09/17 | 1,352.0 | 1,356.0 | 1,322.0 | 1,335.0 | 1,335.0 | 130,300 |
| 2021/09/16 | 1,367.0 | 1,379.0 | 1,350.0 | 1,351.0 | 1,351.0 | 49,500 |
| 2021/09/15 | 1,355.0 | 1,369.0 | 1,350.0 | 1,360.0 | 1,360.0 | 41,200 |
| 2021/09/14 | 1,359.0 | 1,366.0 | 1,344.0 | 1,366.0 | 1,366.0 | 85,100 |
| 2021/09/13 | 1,341.0 | 1,358.0 | 1,340.0 | 1,358.0 | 1,358.0 | 68,800 |
| 2021/09/10 | 1,344.0 | 1,352.0 | 1,326.0 | 1,347.0 | 1,347.0 | 157,400 |
| 2021/09/09 | 1,371.0 | 1,372.0 | 1,352.0 | 1,354.0 | 1,354.0 | 65,000 |
| 2021/09/08 | 1,389.0 | 1,400.0 | 1,368.0 | 1,387.0 | 1,387.0 | 65,300 |
| 2021/09/07 | 1,415.0 | 1,415.0 | 1,381.0 | 1,386.0 | 1,386.0 | 156,800 |
| 2021/09/06 | 1,394.0 | 1,414.0 | 1,387.0 | 1,410.0 | 1,410.0 | 84,000 |
| 2021/09/03 | 1,381.0 | 1,390.0 | 1,367.0 | 1,381.0 | 1,381.0 | 62,300 |
| 2021/09/02 | 1,391.0 | 1,391.0 | 1,359.0 | 1,380.0 | 1,380.0 | 46,400 |
| 2021/09/01 | 1,356.0 | 1,392.0 | 1,356.0 | 1,392.0 | 1,392.0 | 58,100 |
| 2021/08/31 | 1,350.0 | 1,358.0 | 1,336.0 | 1,356.0 | 1,356.0 | 42,900 |
| 2021/08/30 | 1,351.0 | 1,379.0 | 1,348.0 | 1,355.0 | 1,355.0 | 46,500 |
| 2021/08/27 | 1,339.0 | 1,345.0 | 1,325.0 | 1,343.0 | 1,343.0 | 62,300 |
| 2021/08/26 | 1,338.0 | 1,354.0 | 1,331.0 | 1,348.0 | 1,348.0 | 57,400 |
| 2021/08/25 | 1,318.0 | 1,348.0 | 1,315.0 | 1,325.0 | 1,325.0 | 55,400 |
| 2021/08/24 | 1,297.0 | 1,322.0 | 1,289.0 | 1,313.0 | 1,313.0 | 107,000 |
おすすめ条件でスクリーニングされた銘柄を見る
タチエスの取引履歴を振り返りませんか？
タチエス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。
