1,216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) |
|---|---|---|---|---|---|---|
| 2022/06/17 | 1,221.0 | 1,222.0 | 1,201.0 | 1,209.0 | 1,209.0 | 39,400 |
| 2022/06/16 | 1,221.0 | 1,235.0 | 1,217.0 | 1,228.0 | 1,228.0 | 24,700 |
| 2022/06/15 | 1,250.0 | 1,251.0 | 1,211.0 | 1,211.0 | 1,211.0 | 32,700 |
| 2022/06/14 | 1,269.0 | 1,315.0 | 1,240.0 | 1,248.0 | 1,248.0 | 62,300 |
| 2022/06/13 | 1,290.0 | 1,297.0 | 1,280.0 | 1,281.0 | 1,281.0 | 17,500 |
| 2022/06/10 | 1,305.0 | 1,318.0 | 1,298.0 | 1,306.0 | 1,306.0 | 23,700 |
| 2022/06/09 | 1,314.0 | 1,332.0 | 1,306.0 | 1,310.0 | 1,310.0 | 19,000 |
| 2022/06/08 | 1,306.0 | 1,330.0 | 1,306.0 | 1,322.0 | 1,322.0 | 17,700 |
| 2022/06/07 | 1,306.0 | 1,319.0 | 1,303.0 | 1,306.0 | 1,306.0 | 17,700 |
| 2022/06/06 | 1,282.0 | 1,316.0 | 1,282.0 | 1,303.0 | 1,303.0 | 36,700 |
| 2022/06/03 | 1,256.0 | 1,281.0 | 1,248.0 | 1,281.0 | 1,281.0 | 18,300 |
| 2022/06/02 | 1,275.0 | 1,275.0 | 1,234.0 | 1,240.0 | 1,240.0 | 21,500 |
| 2022/06/01 | 1,230.0 | 1,287.0 | 1,222.0 | 1,287.0 | 1,287.0 | 49,100 |
| 2022/05/31 | 1,205.0 | 1,230.0 | 1,200.0 | 1,230.0 | 1,230.0 | 32,900 |
| 2022/05/30 | 1,173.0 | 1,205.0 | 1,169.0 | 1,198.0 | 1,198.0 | 131,100 |
| 2022/05/27 | 1,161.0 | 1,163.0 | 1,150.0 | 1,161.0 | 1,161.0 | 29,800 |
| 2022/05/26 | 1,150.0 | 1,160.0 | 1,144.0 | 1,144.0 | 1,144.0 | 26,200 |
| 2022/05/25 | 1,152.0 | 1,158.0 | 1,140.0 | 1,142.0 | 1,142.0 | 18,500 |
| 2022/05/24 | 1,160.0 | 1,169.0 | 1,147.0 | 1,152.0 | 1,152.0 | 27,000 |
| 2022/05/23 | 1,159.0 | 1,168.0 | 1,153.0 | 1,166.0 | 1,166.0 | 19,400 |
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。
