Taskus Inc (TASK)

TASK
🏛️ アメリカ →
17.86
最終更新: 2025-09-30
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
2022-12-30 16.49 17.00 16.17 16.90 0.3M
2022-12-29 15.99 16.92 15.85 16.90 0.2M
2022-12-28 15.46 15.90 15.35 15.70 0.2M
2022-12-27 15.85 16.02 15.42 15.51 0.2M
2022-12-23 16.13 16.43 15.72 16.05 0.2M
2022-12-22 16.34 16.44 15.23 16.13 0.3M
2022-12-21 16.71 17.25 16.29 16.72 0.2M
2022-12-20 16.13 16.93 15.93 16.48 0.2M
2022-12-19 17.09 17.09 16.09 16.35 0.5M
2022-12-16 16.73 17.69 16.72 17.10 0.4M
2022-12-15 17.22 17.87 16.58 16.93 0.4M
2022-12-14 18.25 18.64 17.19 17.36 0.3M
2022-12-13 19.30 20.12 18.06 18.45 0.5M
2022-12-12 17.67 18.12 17.55 18.12 0.2M
2022-12-09 17.84 18.14 17.55 17.70 0.2M
2022-12-08 19.40 19.60 17.88 17.99 0.3M
2022-12-07 19.12 19.93 18.63 19.21 0.2M
2022-12-06 20.14 20.14 18.92 19.09 0.2M
2022-12-05 20.94 21.42 20.12 20.32 0.2M
2022-12-02 19.72 21.25 19.53 21.18 0.3M
2022-12-01 19.75 20.73 19.73 20.25 0.2M
2022-11-30 18.80 19.75 18.34 19.67 0.3M
2022-11-29 18.77 19.30 18.50 18.73 0.2M
2022-11-28 19.01 19.78 18.79 18.85 0.2M
2022-11-25 19.56 19.70 19.18 19.24 0.1M
2022-11-23 19.82 20.13 19.20 19.72 0.3M
2022-11-22 19.75 20.32 19.15 19.90 0.2M
2022-11-21 19.45 19.99 19.06 19.73 0.2M
2022-11-18 21.12 21.74 19.28 19.72 0.3M
2022-11-17 20.05 21.26 19.78 20.52 0.3M
2022-11-16 21.87 22.14 20.48 20.67 0.5M
2022-11-15 23.49 24.10 22.18 22.26 0.4M
2022-11-14 21.97 23.19 21.66 22.73 0.4M
2022-11-11 22.09 23.42 21.51 22.39 0.7M
2022-11-10 20.09 22.14 20.09 22.08 0.7M
2022-11-09 21.30 21.96 18.08 18.92 1.4M
2022-11-08 18.49 22.54 18.49 22.01 3.5M
2022-11-07 17.05 17.21 15.88 16.04 0.8M
2022-11-04 17.56 18.04 16.87 17.05 0.4M
2022-11-03 17.71 17.78 16.94 17.24 0.5M
2022-11-02 20.37 20.37 17.78 18.03 0.8M
2022-11-01 20.70 20.98 20.16 20.54 0.3M
2022-10-31 20.77 21.38 19.77 20.19 0.4M
2022-10-28 20.17 20.99 19.55 20.97 0.4M
2022-10-27 19.64 20.44 19.45 20.21 0.2M
2022-10-26 19.81 20.99 19.71 19.74 0.5M
2022-10-25 19.53 20.99 19.53 20.14 0.5M
2022-10-24 20.39 20.39 19.09 19.55 0.3M
2022-10-21 19.14 19.94 18.57 19.87 0.3M
2022-10-20 18.52 20.08 18.52 19.17 0.3M
2022-10-19 19.33 19.82 18.70 18.80 0.3M
2022-10-18 19.18 19.90 18.78 19.66 0.5M
2022-10-17 17.28 19.27 17.28 18.81 0.4M
2022-10-14 18.50 19.09 17.09 17.22 0.2M
2022-10-13 17.24 18.52 16.79 18.31 0.2M
2022-10-12 18.49 18.78 17.56 17.97 0.3M
2022-10-11 17.75 19.29 17.28 18.59 0.4M
2022-10-10 17.81 18.60 17.63 17.93 0.3M
2022-10-07 17.93 18.28 17.55 17.78 0.3M
2022-10-06 18.66 19.34 18.13 18.39 0.5M
2022-10-05 17.91 19.00 17.56 18.90 0.4M
2022-10-04 17.25 18.50 17.20 18.32 0.5M
2022-10-03 16.16 16.73 15.72 16.71 0.4M
2022-09-30 16.30 16.64 15.93 16.10 0.4M
2022-09-29 16.55 16.83 16.25 16.41 0.3M
2022-09-28 15.72 17.00 15.71 16.87 0.4M
2022-09-27 16.08 16.47 15.47 15.67 0.4M
2022-09-26 15.50 16.33 15.50 15.91 0.3M
2022-09-23 15.03 15.53 14.85 15.53 0.3M
2022-09-22 15.69 16.12 15.06 15.25 0.4M
2022-09-21 16.72 16.88 15.88 16.02 0.5M
2022-09-20 16.64 17.05 16.51 16.61 0.2M
2022-09-19 17.03 17.24 16.48 16.90 0.5M
2022-09-16 17.39 17.48 16.70 17.34 0.5M
2022-09-15 18.77 19.05 17.54 18.00 0.7M
2022-09-14 17.87 18.77 17.80 18.73 0.6M
2022-09-13 17.94 19.00 17.80 18.16 0.8M
2022-09-12 19.06 19.64 18.84 18.98 0.7M
2022-09-09 18.15 19.07 18.05 18.99 0.9M
2022-09-08 16.29 17.96 15.98 17.94 1.1M
2022-09-07 15.35 16.88 15.05 16.58 1.1M
2022-09-06 14.64 14.84 14.31 14.74 0.4M
2022-09-02 14.63 14.80 14.19 14.53 0.3M
2022-09-01 14.58 14.58 13.66 14.53 0.6M
2022-08-31 14.95 15.15 14.49 14.88 0.6M
2022-08-30 14.50 14.81 14.33 14.79 0.5M
2022-08-29 14.51 15.04 14.30 14.34 0.3M
2022-08-26 14.63 15.07 14.48 14.76 0.7M
2022-08-25 14.41 15.02 14.18 14.71 1.1M
2022-08-24 13.95 14.67 13.60 14.10 0.5M
2022-08-23 14.19 14.58 13.86 13.90 0.4M
2022-08-22 14.42 14.76 14.09 14.22 0.4M
2022-08-19 15.38 15.43 14.52 14.71 0.6M
2022-08-18 15.63 15.80 15.25 15.45 0.3M
2022-08-17 15.52 15.92 15.24 15.63 0.5M
2022-08-16 15.93 16.11 15.12 15.95 0.9M
2022-08-15 15.65 16.17 15.54 15.97 0.6M
2022-08-12 16.51 16.66 15.83 16.18 0.8M
2022-08-11 17.62 18.16 16.04 16.13 1.0M
2022-08-10 18.02 18.73 16.82 17.28 1.1M
2022-08-09 19.15 20.47 17.60 17.73 2.0M
2022-08-08 23.33 24.37 23.04 23.43 0.5M
2022-08-05 21.44 22.98 21.44 22.93 0.5M
2022-08-04 23.25 23.60 21.82 22.17 0.4M
2022-08-03 22.28 23.64 22.03 23.43 0.4M
2022-08-02 21.25 22.31 21.10 21.95 0.3M
2022-08-01 20.78 22.11 20.53 21.58 0.3M
2022-07-29 20.03 21.12 19.81 21.03 0.3M
2022-07-28 19.27 19.97 18.73 19.93 0.2M
2022-07-27 19.04 19.50 18.75 19.28 0.4M
2022-07-26 19.99 19.99 18.36 18.63 0.3M
2022-07-25 19.48 20.57 19.18 20.25 0.2M
2022-07-22 21.49 21.49 19.95 20.22 0.3M
2022-07-21 21.52 21.64 20.67 21.46 0.4M
2022-07-20 19.35 21.72 19.12 21.52 0.7M
2022-07-19 18.98 19.87 18.70 19.47 0.4M
2022-07-18 18.63 18.99 17.88 18.04 0.2M
2022-07-15 18.10 18.15 17.16 18.11 0.2M
2022-07-14 18.23 18.23 17.35 17.50 0.2M
2022-07-13 17.72 18.70 17.55 18.54 0.2M
2022-07-12 18.67 19.51 18.23 18.38 0.2M
2022-07-11 18.60 18.93 17.89 18.68 0.2M
2022-07-08 18.88 19.42 18.43 18.81 0.2M
2022-07-07 18.51 19.38 18.49 19.27 0.2M
2022-07-06 18.55 19.12 18.37 18.41 0.5M
2022-07-05 16.96 18.67 16.78 18.66 0.3M
2022-07-01 16.68 17.70 16.68 17.40 0.2M
2022-06-30 16.51 16.88 15.68 16.86 0.4M
2022-06-29 16.84 17.11 16.43 16.89 0.2M
2022-06-28 18.23 18.50 16.73 16.83 0.4M
2022-06-27 18.38 18.48 17.40 18.27 0.4M
2022-06-24 17.18 18.13 17.06 17.84 0.5M
2022-06-23 15.57 17.11 15.55 17.01 0.4M
2022-06-22 14.84 15.93 14.38 15.42 0.7M
2022-06-21 15.82 16.34 15.13 15.27 0.7M
2022-06-17 15.53 16.34 15.44 15.49 0.6M
2022-06-16 16.08 16.54 15.12 15.44 0.6M
2022-06-15 17.10 17.78 16.74 17.00 0.7M
2022-06-14 16.68 17.31 16.04 17.00 1.0M
2022-06-13 17.73 18.21 16.56 16.70 0.8M
2022-06-10 20.03 20.50 18.75 19.29 0.4M
2022-06-09 22.85 22.85 20.77 20.89 0.3M
2022-06-08 23.27 24.24 22.80 23.13 0.2M
2022-06-07 22.93 24.02 22.67 23.48 0.3M
2022-06-06 25.36 25.43 23.23 23.32 0.3M
2022-06-03 25.39 26.41 24.58 24.87 0.4M
2022-06-02 24.09 26.73 24.09 26.22 0.7M
2022-06-01 24.68 25.12 23.83 24.20 0.4M
2022-05-31 24.36 25.28 23.51 24.58 0.5M
2022-05-27 22.66 24.39 22.66 24.27 0.4M
2022-05-26 21.13 22.95 21.12 22.34 0.4M
2022-05-25 20.46 21.47 20.33 21.19 0.3M
2022-05-24 21.27 21.57 20.06 20.61 0.6M
2022-05-23 22.79 22.80 21.96 22.26 0.2M
2022-05-20 22.64 23.26 21.27 22.54 0.4M
2022-05-19 21.83 23.42 21.81 22.06 0.4M
2022-05-18 22.69 23.81 21.85 22.02 0.4M
2022-05-17 22.49 23.61 22.38 23.36 0.6M
2022-05-16 22.25 22.51 21.45 21.75 0.4M
2022-05-13 21.06 22.94 21.06 22.61 0.4M
2022-05-12 18.34 21.44 18.34 20.26 0.9M
2022-05-11 19.67 20.40 18.22 19.04 0.7M
2022-05-10 22.01 22.01 18.73 19.95 2.9M
2022-05-09 25.00 25.25 22.42 23.33 1.1M
2022-05-06 26.40 26.57 24.55 25.73 0.6M
2022-05-05 28.70 28.99 26.04 26.47 0.6M
2022-05-04 28.74 29.39 27.02 29.24 0.5M
2022-05-03 28.62 29.73 28.04 28.47 0.5M
2022-05-02 28.61 30.33 28.24 28.79 0.5M
2022-04-29 31.60 33.44 28.77 28.89 0.8M
2022-04-28 30.00 32.97 29.06 32.73 1.2M
2022-04-27 28.32 29.50 27.72 28.63 0.8M
2022-04-26 29.87 29.96 28.57 28.64 0.4M
2022-04-25 29.79 31.03 29.71 30.17 0.4M
2022-04-22 31.89 32.63 29.85 30.24 0.5M
2022-04-21 35.20 36.95 31.35 31.93 0.6M
2022-04-20 37.28 37.28 34.71 35.29 0.4M
2022-04-19 35.14 36.93 34.97 36.78 0.2M
2022-04-18 36.12 36.12 34.81 35.42 0.3M
2022-04-14 36.37 36.84 35.51 35.96 0.4M
2022-04-13 34.94 36.20 34.29 36.00 0.3M
2022-04-12 36.19 36.47 34.39 34.66 0.2M
2022-04-11 34.73 35.91 33.96 35.03 0.3M
2022-04-08 36.23 36.23 33.86 35.00 0.5M
2022-04-07 37.77 38.66 35.28 36.41 0.4M
2022-04-06 37.34 38.64 35.70 37.77 0.9M
2022-04-05 39.87 39.87 37.32 38.49 0.4M
2022-04-04 39.90 40.59 38.94 40.18 0.4M
2022-04-01 38.52 40.35 38.52 39.45 0.3M
2022-03-31 38.93 39.69 37.80 38.46 0.3M
2022-03-30 39.52 40.80 38.55 38.99 0.8M
2022-03-29 39.29 39.89 38.55 39.12 0.8M
2022-03-28 38.37 39.00 36.95 38.30 0.6M
2022-03-25 39.74 39.77 37.62 38.59 0.3M
2022-03-24 39.50 39.83 36.98 39.73 0.6M
2022-03-23 40.16 40.16 37.85 39.11 0.9M
2022-03-22 39.05 41.87 39.05 40.71 0.4M
2022-03-21 40.30 40.57 38.20 38.91 0.5M
2022-03-18 38.93 40.63 38.01 40.40 0.5M
2022-03-17 36.69 39.79 35.90 39.46 0.8M
2022-03-16 33.39 37.48 33.06 37.10 0.7M
2022-03-15 31.29 32.54 30.80 32.36 0.2M
2022-03-14 32.25 32.52 30.43 30.80 0.4M
2022-03-11 33.83 33.99 31.84 32.48 0.6M
2022-03-10 32.47 34.08 32.08 33.65 0.7M
2022-03-09 32.25 33.55 31.85 33.00 0.7M
2022-03-08 29.39 32.49 28.82 31.88 0.5M
2022-03-07 30.50 32.12 29.54 29.59 0.4M
2022-03-04 32.99 33.91 30.33 30.73 0.6M
2022-03-03 34.55 35.59 32.87 33.33 1.0M
2022-03-02 33.44 34.53 32.15 34.51 1.0M
2022-03-01 32.00 35.00 30.80 33.37 2.2M
2022-02-28 27.48 29.41 27.10 28.72 1.2M
2022-02-25 29.01 29.01 27.24 27.87 0.6M
2022-02-24 25.31 29.15 25.12 28.82 0.8M
2022-02-23 28.82 28.93 26.64 26.75 0.6M
2022-02-22 28.06 29.93 27.76 28.18 0.5M
2022-02-18 29.11 29.77 28.35 28.58 0.8M
2022-02-17 31.37 31.82 28.82 29.25 0.6M
2022-02-16 33.24 33.33 31.61 32.05 0.5M
2022-02-15 32.90 33.60 32.42 33.54 0.4M
2022-02-14 32.00 33.30 31.04 31.84 0.5M
2022-02-11 33.17 34.03 31.69 32.08 0.4M
2022-02-10 32.90 35.65 32.62 33.15 0.8M
2022-02-09 32.70 34.19 32.38 34.13 0.8M
2022-02-08 30.85 32.57 30.38 32.04 0.8M
2022-02-07 30.99 32.92 30.63 30.93 0.6M
2022-02-04 29.69 31.03 29.05 30.55 0.5M
2022-02-03 30.47 31.01 28.79 29.06 0.8M
2022-02-02 33.49 33.65 31.73 31.86 0.4M
2022-02-01 32.52 33.87 31.36 33.25 0.9M
2022-01-31 29.17 32.25 28.75 32.00 1.0M
2022-01-28 27.45 29.20 26.85 29.15 0.5M
2022-01-27 30.12 30.52 27.37 27.63 1.0M
2022-01-26 29.38 32.00 29.10 29.94 1.5M
2022-01-25 28.58 29.73 27.75 28.65 1.7M
2022-01-24 28.03 29.97 26.04 29.59 1.7M
2022-01-21 29.02 30.32 27.54 28.79 3.0M
2022-01-20 33.84 34.20 26.57 30.13 10.5M
2022-01-19 36.80 37.45 34.84 35.59 2.6M
2022-01-18 40.00 41.09 36.33 36.78 2.1M
2022-01-14 41.78 43.78 40.26 40.70 2.1M
2022-01-13 46.77 46.99 41.91 42.00 1.4M
2022-01-12 48.50 49.20 46.37 46.42 0.9M
2022-01-11 47.07 49.00 45.82 47.50 0.8M
2022-01-10 47.41 47.62 43.70 47.26 1.0M
2022-01-07 46.83 49.36 45.60 46.10 0.5M
2022-01-06 47.01 49.70 45.76 47.62 0.9M
2022-01-05 49.55 49.84 45.06 45.75 1.0M
2022-01-04 54.92 55.92 47.78 50.28 1.5M
2022-01-03 54.74 55.42 51.68 54.42 1.0M