テイクツー・インタラクティブ・ソフトウエア (TTWO)

TTWO
🏛️ アメリカ →
256.12
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 180.52 181.68 177.38 177.72 0.9M
2021-12-30 180.35 181.75 179.61 180.83 0.7M
2021-12-29 179.78 180.34 178.51 180.30 0.5M
2021-12-28 179.74 181.82 178.44 179.39 0.6M
2021-12-27 178.03 179.69 177.35 179.56 0.6M
2021-12-23 177.94 178.51 176.36 177.96 0.6M
2021-12-22 179.79 180.37 176.39 177.62 1.1M
2021-12-21 178.24 179.97 176.44 179.44 0.9M
2021-12-20 174.70 179.04 173.61 178.35 1.1M
2021-12-17 171.95 178.44 171.46 175.74 3.0M
2021-12-16 171.15 174.09 169.20 172.74 1.1M
2021-12-15 167.63 171.52 165.72 171.15 0.8M
2021-12-14 164.36 167.76 163.48 167.63 0.7M
2021-12-13 165.60 166.69 164.01 166.26 0.8M
2021-12-10 166.38 167.03 163.35 165.60 0.6M
2021-12-09 170.76 173.20 165.12 166.38 0.8M
2021-12-08 166.91 171.08 165.56 170.55 1.1M
2021-12-07 166.36 168.91 165.50 167.29 1.1M
2021-12-06 165.50 165.69 162.20 164.40 1.0M
2021-12-03 161.48 165.99 159.83 165.78 1.3M
2021-12-02 159.54 163.74 159.50 161.38 1.2M
2021-12-01 165.80 168.43 160.23 160.35 0.8M
2021-11-30 170.15 171.77 165.39 165.88 2.3M
2021-11-29 168.72 171.45 164.56 169.60 1.2M
2021-11-26 166.70 171.79 166.29 169.66 1.3M
2021-11-24 164.50 165.16 162.47 164.31 0.9M
2021-11-23 164.27 166.91 162.21 165.13 1.2M
2021-11-22 170.26 170.52 164.22 164.91 1.7M
2021-11-19 175.82 177.14 170.27 170.50 1.7M
2021-11-18 176.91 176.99 171.44 174.00 1.6M
2021-11-17 178.99 180.52 176.28 177.04 1.5M
2021-11-16 177.81 181.45 177.60 179.69 1.4M
2021-11-15 185.19 185.19 174.82 177.60 2.1M
2021-11-12 185.63 189.51 183.45 187.83 1.1M
2021-11-11 183.19 186.44 182.59 185.71 0.8M
2021-11-10 186.29 186.29 181.07 182.75 1.0M
2021-11-09 186.99 189.89 185.92 186.81 0.9M
2021-11-08 187.50 187.55 181.68 185.14 1.2M
2021-11-05 192.26 195.83 185.67 187.20 1.7M
2021-11-04 189.01 193.34 186.42 192.91 2.9M
2021-11-03 181.21 184.79 179.60 184.16 1.7M
2021-11-02 183.00 184.38 181.60 183.94 1.1M
2021-11-01 181.51 185.22 181.22 183.80 1.5M
2021-10-29 181.35 184.47 179.74 181.00 1.1M
2021-10-27 182.66 183.93 180.02 180.91 0.9M
2021-10-26 183.46 184.74 181.13 182.54 0.8M
2021-10-25 180.33 183.13 179.07 182.99 0.8M
2021-10-22 181.76 182.50 178.52 180.75 1.2M
2021-10-21 173.93 182.74 173.08 182.06 1.9M
2021-10-20 172.69 174.87 171.52 173.50 0.6M
2021-10-19 172.38 173.81 171.08 172.04 0.9M
2021-10-18 170.54 172.94 169.38 171.75 0.6M
2021-10-15 169.54 172.70 169.02 170.56 1.1M
2021-10-14 171.17 172.10 168.46 169.38 0.9M
2021-10-13 171.58 172.34 170.24 170.60 0.9M
2021-10-12 171.27 172.41 170.09 171.35 0.7M
2021-10-11 173.32 173.92 169.78 170.72 1.1M
2021-10-08 171.36 175.55 169.12 173.69 1.8M
2021-10-07 166.10 172.23 165.95 170.77 1.9M
2021-10-06 161.53 166.28 160.47 165.44 2.3M
2021-10-05 157.18 162.28 156.98 162.02 1.7M
2021-10-04 157.72 157.91 155.41 157.13 1.0M
2021-10-01 154.38 160.03 151.86 158.54 1.9M
2021-09-30 152.72 155.36 152.49 154.07 1.5M
2021-09-29 148.74 152.70 148.50 151.60 1.4M
2021-09-28 148.29 152.15 148.16 149.11 1.9M
2021-09-27 146.88 148.87 145.42 148.65 1.0M
2021-09-24 146.52 148.07 145.77 147.36 1.0M
2021-09-23 147.53 149.21 145.75 146.68 1.2M
2021-09-22 145.91 147.10 144.58 145.25 1.7M
2021-09-21 149.19 149.22 145.60 145.72 1.0M
2021-09-20 150.32 151.95 147.12 148.84 1.0M
2021-09-17 149.49 151.99 148.87 151.66 2.1M
2021-09-16 152.11 153.21 151.32 151.89 0.9M
2021-09-15 152.14 153.85 150.41 152.69 1.1M
2021-09-14 152.54 153.54 151.39 152.15 1.4M
2021-09-13 154.63 156.40 152.28 152.93 1.1M
2021-09-10 153.10 156.00 151.71 153.94 2.9M
2021-09-09 158.27 158.88 156.70 157.03 0.8M
2021-09-08 159.36 160.18 157.57 159.45 0.6M
2021-09-07 160.70 161.04 158.09 159.11 0.8M
2021-09-03 161.72 162.13 160.35 160.56 0.6M
2021-09-02 162.55 163.69 161.63 162.03 0.7M
2021-09-01 162.35 163.43 160.15 161.93 0.9M
2021-08-31 158.83 161.99 158.25 161.22 1.3M
2021-08-30 158.99 159.57 156.62 158.14 1.1M
2021-08-27 159.34 161.30 158.67 160.03 1.5M
2021-08-26 160.62 160.96 158.56 158.88 0.9M
2021-08-25 164.07 164.62 160.50 160.66 0.9M
2021-08-24 164.16 164.56 163.12 163.82 0.7M
2021-08-23 161.12 163.93 160.43 163.36 0.8M
2021-08-20 161.98 163.69 159.41 160.96 1.0M
2021-08-19 161.39 163.79 160.76 162.27 0.8M
2021-08-18 163.65 164.87 161.55 161.62 1.2M
2021-08-17 159.37 163.63 158.45 163.47 1.3M
2021-08-16 159.15 160.60 158.98 160.35 0.8M
2021-08-13 161.06 162.66 159.96 160.35 0.9M
2021-08-12 158.75 160.87 158.28 160.37 1.1M
2021-08-11 161.13 161.29 158.76 159.93 1.1M
2021-08-10 160.56 161.16 159.09 159.68 1.1M
2021-08-09 158.28 161.60 158.23 160.57 1.1M
2021-08-06 156.31 159.78 156.03 158.30 2.3M
2021-08-05 158.83 159.07 155.71 156.78 2.6M
2021-08-04 161.08 163.62 158.14 158.75 2.1M
2021-08-03 162.99 162.99 155.40 159.86 5.9M
2021-08-02 175.67 176.82 173.01 173.21 2.4M
2021-07-30 168.97 174.20 168.58 173.42 1.9M
2021-07-29 171.20 172.99 168.85 169.99 1.0M
2021-07-28 168.65 173.11 168.17 171.28 1.2M
2021-07-27 172.84 173.26 164.63 167.50 1.5M
2021-07-26 173.70 173.70 171.12 172.90 0.8M
2021-07-23 171.15 174.09 169.27 173.29 1.3M
2021-07-22 170.68 171.59 169.20 171.28 0.6M
2021-07-21 170.47 171.57 170.14 170.90 0.9M
2021-07-20 170.91 171.10 167.97 170.02 0.9M
2021-07-19 169.94 172.23 166.61 168.96 2.1M
2021-07-16 168.26 170.90 168.26 170.52 0.9M
2021-07-15 171.66 171.72 167.06 168.24 1.0M
2021-07-14 173.87 174.55 170.02 171.88 0.7M
2021-07-13 172.58 175.25 172.09 173.55 1.2M
2021-07-12 172.37 173.48 171.48 172.10 0.9M
2021-07-09 170.67 171.17 169.18 170.37 0.9M
2021-07-08 171.40 171.83 170.08 170.67 0.9M
2021-07-07 174.37 175.06 172.64 173.69 0.7M
2021-07-06 177.40 177.84 171.63 174.07 1.2M
2021-07-02 180.30 180.97 176.03 177.30 0.7M
2021-07-01 177.53 179.84 176.61 178.97 1.1M
2021-06-30 177.80 178.78 176.35 177.02 1.0M
2021-06-29 178.01 179.05 176.16 178.10 0.8M
2021-06-28 175.26 178.95 174.97 178.09 1.5M
2021-06-25 175.49 176.10 173.39 173.82 3.3M
2021-06-24 174.27 175.98 173.70 175.06 1.4M
2021-06-23 173.79 173.87 170.13 171.88 1.3M
2021-06-22 173.73 175.25 172.93 174.23 1.1M
2021-06-21 171.85 174.32 169.44 173.47 1.3M
2021-06-18 170.85 172.00 168.68 171.28 1.6M
2021-06-17 170.81 173.44 169.93 170.50 1.4M
2021-06-16 177.00 177.53 168.96 171.65 3.1M
2021-06-15 186.35 186.41 178.04 178.60 1.5M
2021-06-14 186.50 187.90 185.46 186.75 0.9M
2021-06-11 184.77 186.64 183.94 186.42 0.7M
2021-06-10 183.41 185.42 182.61 184.97 0.9M
2021-06-09 184.94 186.65 182.90 183.59 0.9M
2021-06-08 184.93 186.59 184.37 184.83 0.9M
2021-06-07 183.38 185.43 183.38 184.26 1.4M
2021-06-04 178.54 184.94 178.11 184.45 1.3M
2021-06-03 178.51 179.86 176.53 177.73 1.3M
2021-06-02 181.06 182.51 176.04 176.91 1.7M
2021-06-01 186.83 187.24 182.53 182.76 1.1M
2021-05-28 186.28 187.68 185.29 185.56 0.8M
2021-05-27 184.75 187.16 183.58 186.48 1.5M
2021-05-26 185.48 188.36 184.60 185.67 0.8M
2021-05-25 186.00 186.33 183.55 184.62 0.8M
2021-05-24 184.36 186.80 184.25 185.02 1.0M
2021-05-21 185.84 187.48 184.17 184.36 1.4M
2021-05-20 179.95 188.34 179.60 185.08 2.3M
2021-05-19 171.00 179.90 170.79 179.35 4.2M
2021-05-18 168.67 171.42 166.72 167.69 3.7M
2021-05-17 166.12 169.05 165.67 168.22 1.3M
2021-05-14 164.80 167.41 163.53 166.99 1.5M
2021-05-13 164.08 165.49 161.70 162.74 0.8M
2021-05-12 166.58 167.48 162.35 164.26 1.0M
2021-05-11 166.47 169.25 166.47 167.99 1.2M
2021-05-10 169.46 171.43 166.92 169.02 1.3M
2021-05-07 170.23 171.49 169.09 170.07 0.8M
2021-05-06 166.74 168.98 166.10 168.64 1.1M
2021-05-05 168.20 171.32 167.00 167.47 1.1M
2021-05-04 168.35 169.33 164.21 167.53 1.5M
2021-05-03 175.30 176.29 169.91 170.30 1.2M
2021-04-30 174.53 176.44 174.11 175.38 0.7M
2021-04-29 175.30 176.79 174.11 176.47 0.9M
2021-04-28 175.78 176.12 173.32 174.38 1.2M
2021-04-27 176.81 177.36 173.38 174.28 1.1M
2021-04-26 175.48 177.49 174.63 176.43 0.8M
2021-04-23 178.35 179.46 174.76 176.19 1.1M
2021-04-22 176.37 179.70 176.37 178.38 1.0M
2021-04-21 176.61 177.18 174.05 176.45 1.3M
2021-04-20 178.57 178.57 175.90 177.90 0.9M
2021-04-19 178.25 179.51 176.11 177.91 0.9M
2021-04-16 182.75 182.75 177.67 178.80 1.1M
2021-04-15 181.11 183.21 180.50 182.50 0.9M
2021-04-14 183.63 184.83 180.79 181.44 0.8M
2021-04-13 184.37 185.63 181.64 182.66 1.0M
2021-04-12 182.35 182.95 180.70 182.76 0.9M
2021-04-09 183.57 184.48 180.55 184.02 0.9M
2021-04-08 185.76 186.21 182.13 183.60 1.0M
2021-04-07 184.08 185.06 182.51 183.65 0.9M
2021-04-06 183.31 185.29 182.78 184.00 1.2M
2021-04-05 180.59 184.34 178.77 183.38 1.3M
2021-04-01 177.73 180.43 177.68 180.15 1.2M
2021-03-31 177.39 178.49 176.51 176.70 1.1M
2021-03-30 176.17 177.37 174.86 177.09 2.1M
2021-03-29 173.12 177.48 172.81 176.29 1.2M
2021-03-26 169.21 174.39 168.76 174.29 1.1M
2021-03-25 169.59 170.49 167.11 169.79 0.8M
2021-03-24 174.49 174.49 169.33 170.26 1.1M
2021-03-23 172.33 177.08 171.56 173.85 1.6M
2021-03-22 171.29 173.40 170.87 171.88 1.1M
2021-03-19 169.17 171.49 168.08 169.74 1.8M
2021-03-18 167.89 170.42 166.56 167.22 2.3M
2021-03-17 171.45 171.81 165.50 168.91 1.6M
2021-03-16 172.00 174.52 169.75 173.01 1.7M
2021-03-15 171.77 171.77 167.92 169.17 0.8M
2021-03-12 169.14 170.64 166.39 170.25 0.6M
2021-03-11 168.94 171.52 167.80 170.61 1.0M
2021-03-10 170.34 171.40 163.00 164.82 1.2M
2021-03-09 169.00 169.90 166.67 168.57 2.0M
2021-03-08 170.18 171.21 161.33 161.62 2.6M
2021-03-05 173.28 173.84 168.34 170.81 2.2M
2021-03-04 178.98 180.72 170.28 174.03 1.6M
2021-03-03 188.20 188.20 179.11 180.15 1.2M
2021-03-02 188.45 190.81 186.31 188.17 1.1M
2021-03-01 186.00 188.20 185.17 187.45 0.7M
2021-02-26 185.38 186.99 182.38 184.46 1.5M
2021-02-25 186.39 188.50 181.93 184.68 1.2M
2021-02-24 184.80 187.43 182.38 186.99 1.2M
2021-02-23 184.05 187.14 181.11 185.95 2.1M
2021-02-22 191.62 195.40 189.52 189.85 1.7M
2021-02-19 197.95 198.13 193.77 194.86 1.1M
2021-02-18 192.64 196.77 192.56 196.23 0.8M
2021-02-17 194.63 196.17 191.10 195.93 1.1M
2021-02-16 200.73 201.00 194.45 195.79 1.5M
2021-02-12 196.50 200.28 194.72 199.86 1.3M
2021-02-11 201.69 201.73 196.00 197.12 1.4M
2021-02-10 202.51 203.75 198.50 199.82 2.6M
2021-02-09 202.69 203.86 197.65 200.31 5.9M
2021-02-08 210.48 214.91 209.44 213.34 3.0M
2021-02-05 206.27 211.40 205.61 207.49 1.6M
2021-02-04 202.71 205.56 200.75 201.49 0.8M
2021-02-03 207.55 207.67 201.80 202.40 0.9M
2021-02-02 203.54 208.15 201.31 207.11 1.1M
2021-02-01 201.79 203.91 198.95 200.94 1.1M
2021-01-29 198.84 204.24 198.61 200.45 1.0M
2021-01-28 195.48 203.00 195.48 200.30 1.2M
2021-01-27 200.28 201.07 193.75 195.38 1.3M
2021-01-26 203.77 204.08 199.29 199.78 0.9M
2021-01-25 207.77 208.71 201.67 203.99 0.8M
2021-01-22 204.92 206.70 202.79 204.66 0.9M
2021-01-21 207.43 208.72 203.42 205.56 0.9M
2021-01-20 201.03 207.37 199.84 207.05 1.7M
2021-01-19 195.85 200.03 195.25 198.73 1.7M
2021-01-15 195.70 197.95 191.81 196.28 1.7M
2021-01-14 199.16 201.35 194.53 195.47 1.4M
2021-01-13 198.45 202.39 197.00 199.50 1.3M
2021-01-12 206.82 207.13 198.86 199.15 1.6M
2021-01-11 208.48 209.13 206.08 206.54 0.8M
2021-01-08 209.07 211.44 207.63 210.43 0.9M
2021-01-07 204.39 208.61 203.20 208.01 0.9M
2021-01-06 202.45 206.64 199.90 201.53 1.1M
2021-01-05 202.11 205.08 200.12 204.74 0.9M
2021-01-04 208.67 208.67 199.04 201.85 1.9M