1,204円
田岡化学工業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) |
|---|---|---|---|---|---|---|
| 2021/08/20 | 10,830.0 | 11,040.0 | 10,800.0 | 10,850.0 | 2,170.0 | 9,300 |
| 2021/08/19 | 11,000.0 | 11,210.0 | 10,940.0 | 11,050.0 | 2,210.0 | 6,500 |
| 2021/08/18 | 10,520.0 | 11,190.0 | 10,520.0 | 11,160.0 | 2,232.0 | 18,600 |
| 2021/08/17 | 10,920.0 | 10,960.0 | 10,620.0 | 10,620.0 | 2,124.0 | 21,500 |
| 2021/08/16 | 11,120.0 | 11,120.0 | 10,910.0 | 10,990.0 | 2,198.0 | 9,800 |
| 2021/08/13 | 11,630.0 | 11,630.0 | 11,220.0 | 11,260.0 | 2,252.0 | 12,100 |
| 2021/08/12 | 11,640.0 | 11,710.0 | 11,450.0 | 11,550.0 | 2,310.0 | 16,900 |
| 2021/08/11 | 11,770.0 | 11,820.0 | 11,640.0 | 11,670.0 | 2,334.0 | 9,700 |
| 2021/08/10 | 11,750.0 | 11,980.0 | 11,630.0 | 11,760.0 | 2,352.0 | 13,000 |
| 2021/08/06 | 11,840.0 | 11,860.0 | 11,620.0 | 11,630.0 | 2,326.0 | 6,700 |
| 2021/08/05 | 11,840.0 | 12,010.0 | 11,800.0 | 11,900.0 | 2,380.0 | 5,000 |
| 2021/08/04 | 12,070.0 | 12,100.0 | 11,800.0 | 11,910.0 | 2,382.0 | 12,500 |
| 2021/08/03 | 12,110.0 | 12,180.0 | 12,050.0 | 12,070.0 | 2,414.0 | 4,700 |
| 2021/08/02 | 12,250.0 | 12,460.0 | 12,110.0 | 12,110.0 | 2,422.0 | 12,400 |
| 2021/07/30 | 12,090.0 | 12,570.0 | 12,000.0 | 12,440.0 | 2,488.0 | 31,400 |
| 2021/07/29 | 11,900.0 | 12,050.0 | 11,780.0 | 12,000.0 | 2,400.0 | 10,500 |
| 2021/07/28 | 11,900.0 | 12,040.0 | 11,840.0 | 11,860.0 | 2,372.0 | 6,300 |
| 2021/07/27 | 12,070.0 | 12,070.0 | 11,890.0 | 11,900.0 | 2,380.0 | 7,400 |
| 2021/07/26 | 11,760.0 | 12,050.0 | 11,760.0 | 11,820.0 | 2,364.0 | 7,600 |
| 2021/07/21 | 11,630.0 | 11,800.0 | 11,590.0 | 11,720.0 | 2,344.0 | 11,700 |
おすすめ条件でスクリーニングされた銘柄を見る
田岡化学工業の取引履歴を振り返りませんか？
田岡化学工業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。
