5,758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) |
|---|---|---|---|---|---|---|
| 2018/02/21 | 1,860.0 | 1,864.0 | 1,833.0 | 1,833.0 | 1,833.0 | 29,900 |
| 2018/02/20 | 1,806.0 | 1,850.0 | 1,806.0 | 1,848.0 | 1,848.0 | 78,000 |
| 2018/02/19 | 1,769.0 | 1,800.0 | 1,769.0 | 1,799.0 | 1,799.0 | 36,700 |
| 2018/02/16 | 1,737.0 | 1,768.0 | 1,737.0 | 1,764.0 | 1,764.0 | 19,400 |
| 2018/02/15 | 1,729.0 | 1,746.0 | 1,723.0 | 1,729.0 | 1,729.0 | 33,000 |
| 2018/02/14 | 1,740.0 | 1,742.0 | 1,721.0 | 1,724.0 | 1,724.0 | 35,700 |
| 2018/02/13 | 1,750.0 | 1,750.0 | 1,731.0 | 1,740.0 | 1,740.0 | 36,800 |
| 2018/02/09 | 1,711.0 | 1,725.0 | 1,707.0 | 1,720.0 | 1,720.0 | 35,300 |
| 2018/02/08 | 1,755.0 | 1,775.0 | 1,746.0 | 1,749.0 | 1,749.0 | 29,400 |
| 2018/02/07 | 1,749.0 | 1,783.0 | 1,732.0 | 1,732.0 | 1,732.0 | 41,000 |
| 2018/02/06 | 1,702.0 | 1,715.0 | 1,687.0 | 1,710.0 | 1,710.0 | 61,700 |
| 2018/02/05 | 1,760.0 | 1,769.0 | 1,748.0 | 1,757.0 | 1,757.0 | 23,700 |
| 2018/02/02 | 1,763.0 | 1,781.0 | 1,762.0 | 1,778.0 | 1,778.0 | 15,900 |
| 2018/02/01 | 1,753.0 | 1,770.0 | 1,752.0 | 1,767.0 | 1,767.0 | 23,600 |
| 2018/01/31 | 1,751.0 | 1,764.0 | 1,743.0 | 1,743.0 | 1,743.0 | 25,500 |
| 2018/01/30 | 1,768.0 | 1,773.0 | 1,750.0 | 1,750.0 | 1,750.0 | 18,000 |
| 2018/01/29 | 1,771.0 | 1,771.0 | 1,762.0 | 1,762.0 | 1,762.0 | 7,300 |
| 2018/01/26 | 1,777.0 | 1,784.0 | 1,759.0 | 1,759.0 | 1,759.0 | 17,200 |
| 2018/01/25 | 1,790.0 | 1,790.0 | 1,770.0 | 1,770.0 | 1,770.0 | 9,200 |
| 2018/01/24 | 1,780.0 | 1,790.0 | 1,776.0 | 1,785.0 | 1,785.0 | 11,700 |
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。
