1,181円
ＴＡＮＡＫＥＮ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) |
|---|---|---|---|---|---|---|
| 2025/09/08 | 1,450.0 | 1,482.0 | 1,446.0 | 1,464.0 | 1,464.0 | 7,600 |
| 2025/09/05 | 1,434.0 | 1,450.0 | 1,422.0 | 1,434.0 | 1,434.0 | 5,800 |
| 2025/09/04 | 1,427.0 | 1,444.0 | 1,421.0 | 1,437.0 | 1,437.0 | 4,100 |
| 2025/09/03 | 1,443.0 | 1,454.0 | 1,412.0 | 1,440.0 | 1,440.0 | 8,300 |
| 2025/09/02 | 1,453.0 | 1,453.0 | 1,440.0 | 1,440.0 | 1,440.0 | 3,900 |
| 2025/09/01 | 1,454.0 | 1,464.0 | 1,440.0 | 1,446.0 | 1,446.0 | 7,100 |
| 2025/08/29 | 1,460.0 | 1,460.0 | 1,447.0 | 1,454.0 | 1,454.0 | 4,100 |
| 2025/08/28 | 1,460.0 | 1,460.0 | 1,443.0 | 1,454.0 | 1,454.0 | 2,900 |
| 2025/08/27 | 1,443.0 | 1,460.0 | 1,442.0 | 1,442.0 | 1,442.0 | 9,400 |
| 2025/08/26 | 1,471.0 | 1,475.0 | 1,441.0 | 1,442.0 | 1,442.0 | 8,000 |
| 2025/08/25 | 1,458.0 | 1,470.0 | 1,449.0 | 1,461.0 | 1,461.0 | 6,300 |
| 2025/08/22 | 1,458.0 | 1,468.0 | 1,445.0 | 1,450.0 | 1,450.0 | 12,200 |
| 2025/08/21 | 1,429.0 | 1,450.0 | 1,427.0 | 1,449.0 | 1,449.0 | 7,500 |
| 2025/08/20 | 1,405.0 | 1,432.0 | 1,401.0 | 1,429.0 | 1,429.0 | 12,200 |
| 2025/08/19 | 1,398.0 | 1,424.0 | 1,390.0 | 1,402.0 | 1,402.0 | 36,400 |
| 2025/08/18 | 1,459.0 | 1,459.0 | 1,384.0 | 1,396.0 | 1,396.0 | 52,900 |
| 2025/08/15 | 1,409.0 | 1,445.0 | 1,409.0 | 1,432.0 | 1,432.0 | 32,800 |
| 2025/08/14 | 1,450.0 | 1,450.0 | 1,400.0 | 1,400.0 | 1,400.0 | 31,600 |
| 2025/08/13 | 1,478.0 | 1,478.0 | 1,442.0 | 1,444.0 | 1,444.0 | 7,000 |
| 2025/08/12 | 1,475.0 | 1,477.0 | 1,453.0 | 1,464.0 | 1,464.0 | 4,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＴＡＮＡＫＥＮの取引履歴を振り返りませんか？
ＴＡＮＡＫＥＮ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。
