2,891円
タカセ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) |
|---|---|---|---|---|---|---|
| 2025/11/26 | 1,270.0 | 1,290.0 | 1,270.0 | 1,290.0 | 1,290.0 | 300 |
| 2025/11/25 | 1,290.0 | 1,290.0 | 1,261.0 | 1,270.0 | 1,270.0 | 500 |
| 2025/11/21 | 1,265.0 | 1,265.0 | 1,260.0 | 1,260.0 | 1,260.0 | 700 |
| 2025/11/20 | 1,261.0 | 1,270.0 | 1,261.0 | 1,270.0 | 1,270.0 | 500 |
| 2025/11/19 | 1,282.0 | 1,282.0 | 1,261.0 | 1,261.0 | 1,261.0 | 1,100 |
| 2025/11/18 | 1,271.0 | 1,285.0 | 1,271.0 | 1,285.0 | 1,285.0 | 400 |
| 2025/11/17 | 1,270.0 | 1,285.0 | 1,270.0 | 1,285.0 | 1,285.0 | 500 |
| 2025/11/14 | 1,269.0 | 1,298.0 | 1,261.0 | 1,270.0 | 1,270.0 | 1,000 |
| 2025/11/13 | 1,319.0 | 1,319.0 | 1,285.0 | 1,299.0 | 1,299.0 | 1,300 |
| 2025/11/12 | 1,308.0 | 1,310.0 | 1,277.0 | 1,310.0 | 1,310.0 | 2,900 |
| 2025/11/11 | 1,280.0 | 1,280.0 | 1,280.0 | 1,280.0 | 1,280.0 | 100 |
| 2025/11/10 | 1,251.0 | 1,251.0 | 1,251.0 | 1,251.0 | 1,251.0 | 1,200 |
| 2025/11/07 | 1,280.0 | 1,280.0 | 1,250.0 | 1,250.0 | 1,250.0 | 200 |
| 2025/11/05 | 1,251.0 | 1,252.0 | 1,251.0 | 1,251.0 | 1,251.0 | 300 |
| 2025/10/31 | 1,252.0 | 1,252.0 | 1,252.0 | 1,252.0 | 1,252.0 | 400 |
| 2025/10/30 | 1,262.0 | 1,262.0 | 1,262.0 | 1,262.0 | 1,262.0 | 100 |
| 2025/10/29 | 1,263.0 | 1,263.0 | 1,262.0 | 1,262.0 | 1,262.0 | 500 |
| 2025/10/28 | 1,260.0 | 1,261.0 | 1,260.0 | 1,261.0 | 1,261.0 | 500 |
| 2025/10/24 | 1,230.0 | 1,230.0 | 1,230.0 | 1,230.0 | 1,230.0 | 200 |
| 2025/10/23 | 1,260.0 | 1,260.0 | 1,260.0 | 1,260.0 | 1,260.0 | 100 |
おすすめ条件でスクリーニングされた銘柄を見る
タカセの取引履歴を振り返りませんか？
タカセ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。
