968円
タカ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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 1,000.0 | 1,010.0 | 960.0 | 962.0 | 962.0 | 28,500 |
| 2018/02/06 | 974.0 | 994.0 | 951.0 | 970.0 | 970.0 | 45,300 |
| 2018/02/05 | 1,049.0 | 1,100.0 | 1,026.0 | 1,049.0 | 1,049.0 | 49,100 |
| 2018/02/02 | 1,108.0 | 1,110.0 | 1,094.0 | 1,109.0 | 1,109.0 | 17,300 |
| 2018/02/01 | 1,107.0 | 1,115.0 | 1,098.0 | 1,111.0 | 1,111.0 | 20,300 |
| 2018/01/31 | 1,112.0 | 1,120.0 | 1,102.0 | 1,102.0 | 1,102.0 | 16,900 |
| 2018/01/30 | 1,141.0 | 1,150.0 | 1,118.0 | 1,120.0 | 1,120.0 | 18,600 |
| 2018/01/29 | 1,141.0 | 1,148.0 | 1,135.0 | 1,141.0 | 1,141.0 | 27,600 |
| 2018/01/26 | 1,150.0 | 1,156.0 | 1,142.0 | 1,148.0 | 1,148.0 | 9,400 |
| 2018/01/25 | 1,155.0 | 1,156.0 | 1,147.0 | 1,148.0 | 1,148.0 | 14,900 |
| 2018/01/24 | 1,157.0 | 1,159.0 | 1,154.0 | 1,157.0 | 1,157.0 | 7,400 |
| 2018/01/23 | 1,162.0 | 1,162.0 | 1,156.0 | 1,160.0 | 1,160.0 | 6,700 |
| 2018/01/22 | 1,162.0 | 1,162.0 | 1,148.0 | 1,157.0 | 1,157.0 | 11,400 |
| 2018/01/19 | 1,148.0 | 1,158.0 | 1,148.0 | 1,156.0 | 1,156.0 | 11,500 |
| 2018/01/18 | 1,163.0 | 1,165.0 | 1,147.0 | 1,148.0 | 1,148.0 | 16,300 |
| 2018/01/17 | 1,170.0 | 1,170.0 | 1,160.0 | 1,160.0 | 1,160.0 | 10,800 |
| 2018/01/16 | 1,172.0 | 1,174.0 | 1,165.0 | 1,168.0 | 1,168.0 | 15,100 |
| 2018/01/15 | 1,176.0 | 1,176.0 | 1,166.0 | 1,172.0 | 1,172.0 | 12,000 |
| 2018/01/12 | 1,156.0 | 1,162.0 | 1,154.0 | 1,160.0 | 1,160.0 | 15,200 |
| 2018/01/11 | 1,160.0 | 1,161.0 | 1,154.0 | 1,156.0 | 1,156.0 | 16,800 |
おすすめ条件でスクリーニングされた銘柄を見る
タカノの取引履歴を振り返りませんか？
タカ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。
