1,501円
タキヒヨー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) |
|---|---|---|---|---|---|---|
| 2025/06/27 | 1,589.0 | 1,589.0 | 1,560.0 | 1,563.0 | 1,563.0 | 9,000 |
| 2025/06/26 | 1,572.0 | 1,589.0 | 1,572.0 | 1,575.0 | 1,575.0 | 2,800 |
| 2025/06/25 | 1,597.0 | 1,609.0 | 1,560.0 | 1,579.0 | 1,579.0 | 18,300 |
| 2025/06/24 | 1,565.0 | 1,597.0 | 1,558.0 | 1,585.0 | 1,585.0 | 11,500 |
| 2025/06/23 | 1,541.0 | 1,575.0 | 1,540.0 | 1,561.0 | 1,561.0 | 7,900 |
| 2025/06/20 | 1,570.0 | 1,570.0 | 1,532.0 | 1,542.0 | 1,542.0 | 5,000 |
| 2025/06/19 | 1,547.0 | 1,569.0 | 1,523.0 | 1,569.0 | 1,569.0 | 7,800 |
| 2025/06/18 | 1,522.0 | 1,560.0 | 1,522.0 | 1,551.0 | 1,551.0 | 3,000 |
| 2025/06/17 | 1,551.0 | 1,564.0 | 1,506.0 | 1,519.0 | 1,519.0 | 23,300 |
| 2025/06/16 | 1,564.0 | 1,578.0 | 1,529.0 | 1,558.0 | 1,558.0 | 9,400 |
| 2025/06/13 | 1,543.0 | 1,576.0 | 1,543.0 | 1,576.0 | 1,576.0 | 2,100 |
| 2025/06/12 | 1,551.0 | 1,577.0 | 1,547.0 | 1,577.0 | 1,577.0 | 5,000 |
| 2025/06/11 | 1,570.0 | 1,580.0 | 1,565.0 | 1,565.0 | 1,565.0 | 2,400 |
| 2025/06/10 | 1,550.0 | 1,582.0 | 1,548.0 | 1,563.0 | 1,563.0 | 7,000 |
| 2025/06/09 | 1,553.0 | 1,582.0 | 1,553.0 | 1,557.0 | 1,557.0 | 1,500 |
| 2025/06/06 | 1,554.0 | 1,578.0 | 1,543.0 | 1,578.0 | 1,578.0 | 2,600 |
| 2025/06/05 | 1,550.0 | 1,566.0 | 1,550.0 | 1,554.0 | 1,554.0 | 900 |
| 2025/06/04 | 1,553.0 | 1,570.0 | 1,531.0 | 1,550.0 | 1,550.0 | 13,200 |
| 2025/06/03 | 1,562.0 | 1,567.0 | 1,534.0 | 1,567.0 | 1,567.0 | 1,500 |
| 2025/06/02 | 1,585.0 | 1,588.0 | 1,533.0 | 1,562.0 | 1,562.0 | 5,900 |
おすすめ条件でスクリーニングされた銘柄を見る
タキヒヨーの取引履歴を振り返りませんか？
タキヒヨー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。
