1,222円
テイカ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) |
|---|---|---|---|---|---|---|
| 2025/02/20 | 1,520.0 | 1,525.0 | 1,471.0 | 1,472.0 | 1,472.0 | 18,700 |
| 2025/02/19 | 1,552.0 | 1,560.0 | 1,538.0 | 1,538.0 | 1,538.0 | 8,500 |
| 2025/02/18 | 1,566.0 | 1,578.0 | 1,558.0 | 1,562.0 | 1,562.0 | 10,500 |
| 2025/02/17 | 1,640.0 | 1,649.0 | 1,564.0 | 1,566.0 | 1,566.0 | 24,600 |
| 2025/02/14 | 1,650.0 | 1,710.0 | 1,627.0 | 1,646.0 | 1,646.0 | 38,500 |
| 2025/02/13 | 1,609.0 | 1,669.0 | 1,601.0 | 1,650.0 | 1,650.0 | 28,000 |
| 2025/02/12 | 1,571.0 | 1,639.0 | 1,571.0 | 1,590.0 | 1,590.0 | 42,700 |
| 2025/02/10 | 1,506.0 | 1,562.0 | 1,504.0 | 1,542.0 | 1,542.0 | 27,100 |
| 2025/02/07 | 1,538.0 | 1,565.0 | 1,522.0 | 1,540.0 | 1,540.0 | 35,600 |
| 2025/02/06 | 1,480.0 | 1,530.0 | 1,480.0 | 1,527.0 | 1,527.0 | 11,300 |
| 2025/02/05 | 1,470.0 | 1,492.0 | 1,465.0 | 1,465.0 | 1,465.0 | 8,900 |
| 2025/02/04 | 1,480.0 | 1,503.0 | 1,474.0 | 1,475.0 | 1,475.0 | 15,300 |
| 2025/02/03 | 1,506.0 | 1,506.0 | 1,450.0 | 1,450.0 | 1,450.0 | 19,900 |
| 2025/01/31 | 1,523.0 | 1,523.0 | 1,500.0 | 1,518.0 | 1,518.0 | 4,100 |
| 2025/01/30 | 1,491.0 | 1,529.0 | 1,485.0 | 1,523.0 | 1,523.0 | 14,100 |
| 2025/01/29 | 1,526.0 | 1,526.0 | 1,501.0 | 1,501.0 | 1,501.0 | 8,600 |
| 2025/01/28 | 1,495.0 | 1,525.0 | 1,492.0 | 1,515.0 | 1,515.0 | 10,400 |
| 2025/01/27 | 1,535.0 | 1,535.0 | 1,503.0 | 1,505.0 | 1,505.0 | 7,600 |
| 2025/01/24 | 1,480.0 | 1,531.0 | 1,480.0 | 1,516.0 | 1,516.0 | 23,000 |
| 2025/01/23 | 1,480.0 | 1,485.0 | 1,463.0 | 1,465.0 | 1,465.0 | 12,800 |
おすすめ条件でスクリーニングされた銘柄を見る
テイカの取引履歴を振り返りませんか？
テイカ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。
