2,151円
ツガミ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) |
|---|---|---|---|---|---|---|
| 2018/02/08 | 1,560.0 | 1,607.0 | 1,560.0 | 1,596.0 | 1,596.0 | 980,000 |
| 2018/02/07 | 1,584.0 | 1,615.0 | 1,553.0 | 1,554.0 | 1,554.0 | 1,277,000 |
| 2018/02/06 | 1,481.0 | 1,536.0 | 1,448.0 | 1,505.0 | 1,505.0 | 2,033,000 |
| 2018/02/05 | 1,601.0 | 1,636.0 | 1,594.0 | 1,603.0 | 1,603.0 | 1,179,000 |
| 2018/02/02 | 1,720.0 | 1,733.0 | 1,668.0 | 1,677.0 | 1,677.0 | 1,029,000 |
| 2018/02/01 | 1,660.0 | 1,751.0 | 1,660.0 | 1,730.0 | 1,730.0 | 1,555,000 |
| 2018/01/31 | 1,651.0 | 1,665.0 | 1,620.0 | 1,620.0 | 1,620.0 | 1,291,000 |
| 2018/01/30 | 1,698.0 | 1,724.0 | 1,649.0 | 1,664.0 | 1,664.0 | 1,533,000 |
| 2018/01/29 | 1,765.0 | 1,794.0 | 1,665.0 | 1,726.0 | 1,726.0 | 2,057,000 |
| 2018/01/26 | 1,707.0 | 1,726.0 | 1,693.0 | 1,714.0 | 1,714.0 | 669,000 |
| 2018/01/25 | 1,707.0 | 1,727.0 | 1,690.0 | 1,710.0 | 1,710.0 | 1,180,000 |
| 2018/01/24 | 1,737.0 | 1,761.0 | 1,713.0 | 1,724.0 | 1,724.0 | 900,000 |
| 2018/01/23 | 1,780.0 | 1,783.0 | 1,739.0 | 1,749.0 | 1,749.0 | 1,211,000 |
| 2018/01/22 | 1,780.0 | 1,788.0 | 1,755.0 | 1,771.0 | 1,771.0 | 847,000 |
| 2018/01/19 | 1,772.0 | 1,795.0 | 1,737.0 | 1,793.0 | 1,793.0 | 1,179,000 |
| 2018/01/18 | 1,814.0 | 1,834.0 | 1,747.0 | 1,752.0 | 1,752.0 | 2,206,000 |
| 2018/01/17 | 1,682.0 | 1,776.0 | 1,677.0 | 1,774.0 | 1,774.0 | 2,080,000 |
| 2018/01/16 | 1,594.0 | 1,703.0 | 1,592.0 | 1,702.0 | 1,702.0 | 2,121,000 |
| 2018/01/15 | 1,558.0 | 1,585.0 | 1,554.0 | 1,554.0 | 1,554.0 | 749,000 |
| 2018/01/12 | 1,565.0 | 1,579.0 | 1,548.0 | 1,550.0 | 1,550.0 | 787,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ツガミの取引履歴を振り返りませんか？
ツガミ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。
