1,368円
タダノ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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 1,295.0 | 1,307.0 | 1,281.0 | 1,292.0 | 1,292.0 | 606,800 |
| 2018/07/03 | 1,337.0 | 1,352.0 | 1,284.0 | 1,302.0 | 1,302.0 | 1,210,300 |
| 2018/07/02 | 1,363.0 | 1,381.0 | 1,327.0 | 1,330.0 | 1,330.0 | 582,500 |
| 2018/06/29 | 1,360.0 | 1,365.0 | 1,342.0 | 1,361.0 | 1,361.0 | 392,500 |
| 2018/06/28 | 1,335.0 | 1,366.0 | 1,335.0 | 1,360.0 | 1,360.0 | 394,800 |
| 2018/06/27 | 1,376.0 | 1,399.0 | 1,360.0 | 1,365.0 | 1,365.0 | 471,900 |
| 2018/06/26 | 1,350.0 | 1,382.0 | 1,337.0 | 1,380.0 | 1,380.0 | 690,900 |
| 2018/06/25 | 1,393.0 | 1,399.0 | 1,378.0 | 1,379.0 | 1,379.0 | 478,900 |
| 2018/06/22 | 1,386.0 | 1,397.0 | 1,358.0 | 1,392.0 | 1,392.0 | 734,800 |
| 2018/06/21 | 1,402.0 | 1,421.0 | 1,393.0 | 1,414.0 | 1,414.0 | 410,500 |
| 2018/06/20 | 1,383.0 | 1,407.0 | 1,368.0 | 1,401.0 | 1,401.0 | 562,100 |
| 2018/06/19 | 1,395.0 | 1,428.0 | 1,395.0 | 1,395.0 | 1,395.0 | 486,200 |
| 2018/06/18 | 1,437.0 | 1,437.0 | 1,397.0 | 1,407.0 | 1,407.0 | 653,000 |
| 2018/06/15 | 1,490.0 | 1,490.0 | 1,442.0 | 1,447.0 | 1,447.0 | 514,200 |
| 2018/06/14 | 1,478.0 | 1,491.0 | 1,477.0 | 1,480.0 | 1,480.0 | 235,200 |
| 2018/06/13 | 1,483.0 | 1,501.0 | 1,483.0 | 1,494.0 | 1,494.0 | 317,900 |
| 2018/06/12 | 1,492.0 | 1,498.0 | 1,476.0 | 1,486.0 | 1,486.0 | 603,900 |
| 2018/06/11 | 1,500.0 | 1,528.0 | 1,494.0 | 1,511.0 | 1,511.0 | 416,500 |
| 2018/06/08 | 1,511.0 | 1,524.0 | 1,492.0 | 1,505.0 | 1,505.0 | 745,900 |
| 2018/06/07 | 1,535.0 | 1,548.0 | 1,531.0 | 1,533.0 | 1,533.0 | 477,000 |
おすすめ条件でスクリーニングされた銘柄を見る
タダノの取引履歴を振り返りませんか？
タダノ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。
