2,266円
たけびし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) |
|---|---|---|---|---|---|---|
| 2017/02/16 | 1,388.0 | 1,395.0 | 1,384.0 | 1,390.0 | 1,390.0 | 19,100 |
| 2017/02/15 | 1,369.0 | 1,393.0 | 1,362.0 | 1,385.0 | 1,385.0 | 27,100 |
| 2017/02/14 | 1,351.0 | 1,375.0 | 1,350.0 | 1,354.0 | 1,354.0 | 26,800 |
| 2017/02/13 | 1,335.0 | 1,343.0 | 1,330.0 | 1,342.0 | 1,342.0 | 9,600 |
| 2017/02/10 | 1,327.0 | 1,330.0 | 1,319.0 | 1,330.0 | 1,330.0 | 9,900 |
| 2017/02/09 | 1,324.0 | 1,324.0 | 1,312.0 | 1,315.0 | 1,315.0 | 7,300 |
| 2017/02/08 | 1,333.0 | 1,333.0 | 1,304.0 | 1,329.0 | 1,329.0 | 14,500 |
| 2017/02/07 | 1,344.0 | 1,348.0 | 1,310.0 | 1,333.0 | 1,333.0 | 23,200 |
| 2017/02/06 | 1,340.0 | 1,347.0 | 1,334.0 | 1,341.0 | 1,341.0 | 15,800 |
| 2017/02/03 | 1,320.0 | 1,340.0 | 1,320.0 | 1,327.0 | 1,327.0 | 16,000 |
| 2017/02/02 | 1,314.0 | 1,339.0 | 1,310.0 | 1,322.0 | 1,322.0 | 21,400 |
| 2017/02/01 | 1,307.0 | 1,312.0 | 1,290.0 | 1,310.0 | 1,310.0 | 24,800 |
| 2017/01/31 | 1,312.0 | 1,312.0 | 1,300.0 | 1,307.0 | 1,307.0 | 17,600 |
| 2017/01/30 | 1,291.0 | 1,326.0 | 1,291.0 | 1,316.0 | 1,316.0 | 27,900 |
| 2017/01/27 | 1,299.0 | 1,305.0 | 1,287.0 | 1,291.0 | 1,291.0 | 19,900 |
| 2017/01/26 | 1,290.0 | 1,292.0 | 1,281.0 | 1,287.0 | 1,287.0 | 16,200 |
| 2017/01/25 | 1,274.0 | 1,280.0 | 1,270.0 | 1,279.0 | 1,279.0 | 18,600 |
| 2017/01/24 | 1,255.0 | 1,260.0 | 1,240.0 | 1,259.0 | 1,259.0 | 10,400 |
| 2017/01/23 | 1,245.0 | 1,255.0 | 1,244.0 | 1,254.0 | 1,254.0 | 13,700 |
| 2017/01/20 | 1,240.0 | 1,245.0 | 1,235.0 | 1,242.0 | 1,242.0 | 13,500 |
おすすめ条件でスクリーニングされた銘柄を見る
たけびしの取引履歴を振り返りませんか？
たけびし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。
