2,734円
タカセ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) |
|---|---|---|---|---|---|---|
| 2025/02/27 | 1,178.0 | 1,180.0 | 1,173.0 | 1,174.0 | 1,174.0 | 1,200 |
| 2025/02/26 | 1,180.0 | 1,180.0 | 1,173.0 | 1,173.0 | 1,173.0 | 1,900 |
| 2025/02/25 | 1,171.0 | 1,180.0 | 1,171.0 | 1,180.0 | 1,180.0 | 1,800 |
| 2025/02/21 | 1,171.0 | 1,171.0 | 1,171.0 | 1,171.0 | 1,171.0 | 200 |
| 2025/02/20 | 1,179.0 | 1,180.0 | 1,179.0 | 1,180.0 | 1,180.0 | 200 |
| 2025/02/19 | 1,176.0 | 1,176.0 | 1,176.0 | 1,176.0 | 1,176.0 | 200 |
| 2025/02/18 | 1,185.0 | 1,185.0 | 1,185.0 | 1,185.0 | 1,185.0 | 200 |
| 2025/02/17 | 1,180.0 | 1,180.0 | 1,180.0 | 1,180.0 | 1,180.0 | 200 |
| 2025/02/14 | 1,191.0 | 1,192.0 | 1,190.0 | 1,190.0 | 1,190.0 | 600 |
| 2025/02/13 | 1,190.0 | 1,190.0 | 1,190.0 | 1,190.0 | 1,190.0 | 500 |
| 2025/02/12 | 1,175.0 | 1,185.0 | 1,175.0 | 1,185.0 | 1,185.0 | 700 |
| 2025/02/10 | 1,186.0 | 1,186.0 | 1,180.0 | 1,180.0 | 1,180.0 | 600 |
| 2025/02/07 | 1,213.0 | 1,213.0 | 1,201.0 | 1,201.0 | 1,201.0 | 1,200 |
| 2025/02/06 | 1,223.0 | 1,230.0 | 1,213.0 | 1,213.0 | 1,213.0 | 400 |
| 2025/02/04 | 1,242.0 | 1,242.0 | 1,242.0 | 1,242.0 | 1,242.0 | 300 |
| 2025/02/03 | 1,245.0 | 1,245.0 | 1,245.0 | 1,245.0 | 1,245.0 | 200 |
| 2025/01/30 | 1,216.0 | 1,216.0 | 1,215.0 | 1,215.0 | 1,215.0 | 200 |
| 2025/01/29 | 1,240.0 | 1,240.0 | 1,240.0 | 1,240.0 | 1,240.0 | 100 |
| 2025/01/22 | 1,210.0 | 1,210.0 | 1,210.0 | 1,210.0 | 1,210.0 | 100 |
| 2025/01/21 | 1,198.0 | 1,198.0 | 1,194.0 | 1,194.0 | 1,194.0 | 200 |
おすすめ条件でスクリーニングされた銘柄を見る
タカセの取引履歴を振り返りませんか？
タカセ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。
