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) |
|---|---|---|---|---|---|---|
| 2017/07/12 | 1,139.0 | 1,142.0 | 1,130.0 | 1,134.0 | 1,134.0 | 189,400 |
| 2017/07/11 | 1,135.0 | 1,149.0 | 1,135.0 | 1,144.0 | 1,144.0 | 209,400 |
| 2017/07/10 | 1,150.0 | 1,153.0 | 1,131.0 | 1,138.0 | 1,138.0 | 362,900 |
| 2017/07/07 | 1,134.0 | 1,150.0 | 1,121.0 | 1,148.0 | 1,148.0 | 317,900 |
| 2017/07/06 | 1,150.0 | 1,164.0 | 1,146.0 | 1,148.0 | 1,148.0 | 200,700 |
| 2017/07/05 | 1,155.0 | 1,159.0 | 1,137.0 | 1,159.0 | 1,159.0 | 385,000 |
| 2017/07/04 | 1,150.0 | 1,157.0 | 1,140.0 | 1,148.0 | 1,148.0 | 410,900 |
| 2017/07/03 | 1,131.0 | 1,142.0 | 1,123.0 | 1,139.0 | 1,139.0 | 299,400 |
| 2017/06/30 | 1,129.0 | 1,132.0 | 1,108.0 | 1,128.0 | 1,128.0 | 390,600 |
| 2017/06/29 | 1,165.0 | 1,169.0 | 1,122.0 | 1,128.0 | 1,128.0 | 707,400 |
| 2017/06/28 | 1,166.0 | 1,179.0 | 1,158.0 | 1,161.0 | 1,161.0 | 458,400 |
| 2017/06/27 | 1,158.0 | 1,165.0 | 1,141.0 | 1,164.0 | 1,164.0 | 362,300 |
| 2017/06/26 | 1,167.0 | 1,178.0 | 1,151.0 | 1,155.0 | 1,155.0 | 395,500 |
| 2017/06/23 | 1,152.0 | 1,172.0 | 1,152.0 | 1,164.0 | 1,164.0 | 475,000 |
| 2017/06/22 | 1,138.0 | 1,149.0 | 1,133.0 | 1,148.0 | 1,148.0 | 257,700 |
| 2017/06/21 | 1,128.0 | 1,158.0 | 1,128.0 | 1,138.0 | 1,138.0 | 526,000 |
| 2017/06/20 | 1,110.0 | 1,135.0 | 1,110.0 | 1,129.0 | 1,129.0 | 470,000 |
| 2017/06/19 | 1,084.0 | 1,106.0 | 1,080.0 | 1,102.0 | 1,102.0 | 445,700 |
| 2017/06/16 | 1,085.0 | 1,097.0 | 1,076.0 | 1,076.0 | 1,076.0 | 334,800 |
| 2017/06/15 | 1,075.0 | 1,089.0 | 1,068.0 | 1,075.0 | 1,075.0 | 303,900 |
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。
