追加

(株)タケエイ

2151(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2020/8/41,1661,1681,1261,149170,8001,149
2020/8/31,1601,1931,1111,153460,3001,153
2020/7/311,1001,1861,1001,1741,077,5001,174
2020/7/301,0481,0621,0091,028220,6001,028
2020/7/291,0451,0531,0351,04191,5001,041
2020/7/281,0881,0941,0521,055176,2001,055
2020/7/271,0601,0781,0591,073114,2001,073
2020/7/221,0541,0711,0491,067110,5001,067
2020/7/211,0891,0891,0441,044139,7001,044
2020/7/201,0951,1101,0571,070205,3001,070
2020/7/171,0551,0761,0511,068213,3001,068
2020/7/161,0371,0491,0331,043166,5001,043
2020/7/159981,0259971,023165,6001,023
2020/7/1499499797498761,400987
2020/7/13980996975994138,900994
2020/7/10993993961961166,300961
2020/7/91,0011,008988998130,200998
2020/7/81,0091,0159971,000188,4001,000
2020/7/71,0371,0401,0051,01791,5001,017
2020/7/61,0341,0401,0191,025106,7001,025

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す