2,268円
タクマ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) |
|---|---|---|---|---|---|---|
| 2017/10/10 | 1,335.0 | 1,341.0 | 1,328.0 | 1,332.0 | 1,332.0 | 178,500 |
| 2017/10/06 | 1,333.0 | 1,341.0 | 1,321.0 | 1,333.0 | 1,333.0 | 169,000 |
| 2017/10/05 | 1,360.0 | 1,360.0 | 1,323.0 | 1,330.0 | 1,330.0 | 183,200 |
| 2017/10/04 | 1,369.0 | 1,369.0 | 1,341.0 | 1,350.0 | 1,350.0 | 185,400 |
| 2017/10/03 | 1,377.0 | 1,383.0 | 1,362.0 | 1,380.0 | 1,380.0 | 263,200 |
| 2017/10/02 | 1,368.0 | 1,378.0 | 1,354.0 | 1,370.0 | 1,370.0 | 233,500 |
| 2017/09/29 | 1,345.0 | 1,370.0 | 1,342.0 | 1,368.0 | 1,368.0 | 260,400 |
| 2017/09/28 | 1,353.0 | 1,353.0 | 1,324.0 | 1,350.0 | 1,350.0 | 218,600 |
| 2017/09/27 | 1,335.0 | 1,352.0 | 1,319.0 | 1,350.0 | 1,350.0 | 174,400 |
| 2017/09/26 | 1,340.0 | 1,347.0 | 1,332.0 | 1,345.0 | 1,345.0 | 165,500 |
| 2017/09/25 | 1,353.0 | 1,357.0 | 1,341.0 | 1,345.0 | 1,345.0 | 230,900 |
| 2017/09/22 | 1,349.0 | 1,351.0 | 1,336.0 | 1,342.0 | 1,342.0 | 214,600 |
| 2017/09/21 | 1,351.0 | 1,358.0 | 1,342.0 | 1,349.0 | 1,349.0 | 212,100 |
| 2017/09/20 | 1,364.0 | 1,370.0 | 1,338.0 | 1,346.0 | 1,346.0 | 237,900 |
| 2017/09/19 | 1,367.0 | 1,367.0 | 1,342.0 | 1,362.0 | 1,362.0 | 404,100 |
| 2017/09/15 | 1,328.0 | 1,363.0 | 1,314.0 | 1,359.0 | 1,359.0 | 545,000 |
| 2017/09/14 | 1,302.0 | 1,324.0 | 1,301.0 | 1,321.0 | 1,321.0 | 342,600 |
| 2017/09/13 | 1,300.0 | 1,304.0 | 1,287.0 | 1,299.0 | 1,299.0 | 223,000 |
| 2017/09/12 | 1,295.0 | 1,295.0 | 1,278.0 | 1,289.0 | 1,289.0 | 209,600 |
| 2017/09/11 | 1,280.0 | 1,298.0 | 1,278.0 | 1,286.0 | 1,286.0 | 240,400 |
おすすめ条件でスクリーニングされた銘柄を見る
タクマの取引履歴を振り返りませんか？
タクマ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。
