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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 1,010.0 | 1,097.0 | 1,001.0 | 1,083.0 | 1,083.0 | 161,700 |
| 2020/02/28 | 1,053.0 | 1,074.0 | 1,013.0 | 1,018.0 | 1,018.0 | 130,600 |
| 2020/02/27 | 1,135.0 | 1,135.0 | 1,097.0 | 1,100.0 | 1,100.0 | 93,500 |
| 2020/02/26 | 1,143.0 | 1,157.0 | 1,128.0 | 1,155.0 | 1,155.0 | 57,900 |
| 2020/02/25 | 1,187.0 | 1,197.0 | 1,160.0 | 1,163.0 | 1,163.0 | 103,500 |
| 2020/02/21 | 1,252.0 | 1,271.0 | 1,246.0 | 1,266.0 | 1,266.0 | 50,700 |
| 2020/02/20 | 1,261.0 | 1,274.0 | 1,227.0 | 1,252.0 | 1,252.0 | 81,700 |
| 2020/02/19 | 1,287.0 | 1,287.0 | 1,259.0 | 1,263.0 | 1,263.0 | 39,100 |
| 2020/02/18 | 1,296.0 | 1,300.0 | 1,279.0 | 1,281.0 | 1,281.0 | 36,200 |
| 2020/02/17 | 1,301.0 | 1,301.0 | 1,280.0 | 1,294.0 | 1,294.0 | 27,400 |
| 2020/02/14 | 1,308.0 | 1,314.0 | 1,295.0 | 1,310.0 | 1,310.0 | 57,900 |
| 2020/02/13 | 1,331.0 | 1,336.0 | 1,318.0 | 1,324.0 | 1,324.0 | 50,900 |
| 2020/02/12 | 1,380.0 | 1,382.0 | 1,335.0 | 1,340.0 | 1,340.0 | 33,800 |
| 2020/02/10 | 1,412.0 | 1,412.0 | 1,369.0 | 1,376.0 | 1,376.0 | 43,300 |
| 2020/02/07 | 1,439.0 | 1,442.0 | 1,383.0 | 1,420.0 | 1,420.0 | 122,200 |
| 2020/02/06 | 1,342.0 | 1,410.0 | 1,342.0 | 1,409.0 | 1,409.0 | 98,900 |
| 2020/02/05 | 1,316.0 | 1,330.0 | 1,302.0 | 1,325.0 | 1,325.0 | 52,400 |
| 2020/02/04 | 1,256.0 | 1,291.0 | 1,250.0 | 1,290.0 | 1,290.0 | 35,400 |
| 2020/02/03 | 1,242.0 | 1,269.0 | 1,242.0 | 1,258.0 | 1,258.0 | 45,000 |
| 2020/01/31 | 1,285.0 | 1,300.0 | 1,284.0 | 1,293.0 | 1,293.0 | 56,000 |
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。
