1,166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) |
|---|---|---|---|---|---|---|
| 2025/08/08 | 1,479.0 | 1,479.0 | 1,462.0 | 1,475.0 | 1,475.0 | 5,100 |
| 2025/08/07 | 1,459.0 | 1,481.0 | 1,459.0 | 1,474.0 | 1,474.0 | 5,200 |
| 2025/08/06 | 1,456.0 | 1,462.0 | 1,439.0 | 1,461.0 | 1,461.0 | 10,600 |
| 2025/08/05 | 1,467.0 | 1,478.0 | 1,456.0 | 1,464.0 | 1,464.0 | 4,800 |
| 2025/08/04 | 1,498.0 | 1,515.0 | 1,427.0 | 1,451.0 | 1,451.0 | 29,700 |
| 2025/08/01 | 1,474.0 | 1,520.0 | 1,474.0 | 1,517.0 | 1,517.0 | 12,600 |
| 2025/07/31 | 1,460.0 | 1,500.0 | 1,460.0 | 1,478.0 | 1,478.0 | 9,400 |
| 2025/07/30 | 1,445.0 | 1,461.0 | 1,442.0 | 1,460.0 | 1,460.0 | 2,800 |
| 2025/07/29 | 1,455.0 | 1,460.0 | 1,448.0 | 1,448.0 | 1,448.0 | 4,500 |
| 2025/07/28 | 1,476.0 | 1,476.0 | 1,455.0 | 1,460.0 | 1,460.0 | 3,400 |
| 2025/07/25 | 1,441.0 | 1,476.0 | 1,435.0 | 1,458.0 | 1,458.0 | 16,900 |
| 2025/07/24 | 1,435.0 | 1,441.0 | 1,421.0 | 1,441.0 | 1,441.0 | 2,700 |
| 2025/07/23 | 1,445.0 | 1,445.0 | 1,415.0 | 1,435.0 | 1,435.0 | 5,800 |
| 2025/07/22 | 1,393.0 | 1,447.0 | 1,393.0 | 1,447.0 | 1,447.0 | 11,300 |
| 2025/07/18 | 1,401.0 | 1,412.0 | 1,392.0 | 1,392.0 | 1,392.0 | 3,000 |
| 2025/07/17 | 1,399.0 | 1,415.0 | 1,398.0 | 1,412.0 | 1,412.0 | 6,800 |
| 2025/07/16 | 1,399.0 | 1,403.0 | 1,393.0 | 1,399.0 | 1,399.0 | 2,100 |
| 2025/07/15 | 1,404.0 | 1,404.0 | 1,395.0 | 1,399.0 | 1,399.0 | 3,700 |
| 2025/07/14 | 1,400.0 | 1,404.0 | 1,395.0 | 1,397.0 | 1,397.0 | 4,500 |
| 2025/07/11 | 1,385.0 | 1,401.0 | 1,385.0 | 1,398.0 | 1,398.0 | 6,200 |
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。
