5,750円
ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ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) |
|---|---|---|---|---|---|---|
| 2021/06/30 | 1,720.0 | 1,720.0 | 1,702.0 | 1,707.0 | 1,707.0 | 31,300 |
| 2021/06/29 | 1,714.0 | 1,721.0 | 1,709.0 | 1,710.0 | 1,710.0 | 20,400 |
| 2021/06/28 | 1,715.0 | 1,724.0 | 1,704.0 | 1,719.0 | 1,719.0 | 32,000 |
| 2021/06/25 | 1,710.0 | 1,710.0 | 1,701.0 | 1,708.0 | 1,708.0 | 17,800 |
| 2021/06/24 | 1,694.0 | 1,706.0 | 1,690.0 | 1,704.0 | 1,704.0 | 23,500 |
| 2021/06/23 | 1,710.0 | 1,713.0 | 1,693.0 | 1,693.0 | 1,693.0 | 25,900 |
| 2021/06/22 | 1,710.0 | 1,710.0 | 1,696.0 | 1,709.0 | 1,709.0 | 26,500 |
| 2021/06/21 | 1,700.0 | 1,700.0 | 1,674.0 | 1,680.0 | 1,680.0 | 93,800 |
| 2021/06/18 | 1,738.0 | 1,738.0 | 1,710.0 | 1,713.0 | 1,713.0 | 45,200 |
| 2021/06/17 | 1,740.0 | 1,740.0 | 1,726.0 | 1,730.0 | 1,730.0 | 12,800 |
| 2021/06/16 | 1,727.0 | 1,741.0 | 1,724.0 | 1,738.0 | 1,738.0 | 21,900 |
| 2021/06/15 | 1,742.0 | 1,742.0 | 1,726.0 | 1,726.0 | 1,726.0 | 20,100 |
| 2021/06/14 | 1,746.0 | 1,747.0 | 1,730.0 | 1,730.0 | 1,730.0 | 18,500 |
| 2021/06/11 | 1,745.0 | 1,747.0 | 1,733.0 | 1,738.0 | 1,738.0 | 23,400 |
| 2021/06/10 | 1,748.0 | 1,748.0 | 1,736.0 | 1,738.0 | 1,738.0 | 21,900 |
| 2021/06/09 | 1,748.0 | 1,763.0 | 1,744.0 | 1,751.0 | 1,751.0 | 29,100 |
| 2021/06/08 | 1,732.0 | 1,752.0 | 1,730.0 | 1,748.0 | 1,748.0 | 22,700 |
| 2021/06/07 | 1,754.0 | 1,754.0 | 1,730.0 | 1,732.0 | 1,732.0 | 27,400 |
| 2021/06/04 | 1,753.0 | 1,760.0 | 1,742.0 | 1,747.0 | 1,747.0 | 29,700 |
| 2021/06/03 | 1,743.0 | 1,764.0 | 1,741.0 | 1,759.0 | 1,759.0 | 45,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹの取引履歴を振り返りませんか？
ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ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。
