669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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 2,512.0 | 2,528.0 | 2,378.0 | 2,442.0 | 2,442.0 | 52,400 |
| 2021/09/29 | 2,453.0 | 2,580.0 | 2,451.0 | 2,510.0 | 2,510.0 | 52,000 |
| 2021/09/28 | 12,430.0 | 12,570.0 | 12,120.0 | 12,450.0 | 2,490.0 | 10,400 |
| 2021/09/27 | 12,540.0 | 12,590.0 | 12,410.0 | 12,480.0 | 2,496.0 | 9,900 |
| 2021/09/24 | 12,280.0 | 12,370.0 | 12,240.0 | 12,240.0 | 2,448.0 | 7,700 |
| 2021/09/22 | 12,200.0 | 12,220.0 | 11,980.0 | 11,980.0 | 2,396.0 | 9,200 |
| 2021/09/21 | 12,270.0 | 12,600.0 | 12,130.0 | 12,210.0 | 2,442.0 | 24,700 |
| 2021/09/17 | 12,580.0 | 12,830.0 | 12,580.0 | 12,800.0 | 2,560.0 | 7,500 |
| 2021/09/16 | 12,920.0 | 12,950.0 | 12,530.0 | 12,550.0 | 2,510.0 | 10,900 |
| 2021/09/15 | 12,740.0 | 12,950.0 | 12,610.0 | 12,950.0 | 2,590.0 | 7,300 |
| 2021/09/14 | 12,600.0 | 12,920.0 | 12,580.0 | 12,850.0 | 2,570.0 | 12,100 |
| 2021/09/13 | 12,000.0 | 12,540.0 | 12,000.0 | 12,470.0 | 2,494.0 | 12,700 |
| 2021/09/10 | 11,850.0 | 12,100.0 | 11,850.0 | 12,000.0 | 2,400.0 | 5,000 |
| 2021/09/09 | 11,810.0 | 12,080.0 | 11,800.0 | 11,900.0 | 2,380.0 | 8,100 |
| 2021/09/08 | 11,760.0 | 11,900.0 | 11,750.0 | 11,850.0 | 2,370.0 | 5,200 |
| 2021/09/07 | 11,990.0 | 12,070.0 | 11,740.0 | 11,920.0 | 2,384.0 | 11,300 |
| 2021/09/06 | 11,640.0 | 12,000.0 | 11,640.0 | 12,000.0 | 2,400.0 | 8,800 |
| 2021/09/03 | 11,350.0 | 11,640.0 | 11,350.0 | 11,570.0 | 2,314.0 | 8,600 |
| 2021/09/02 | 11,250.0 | 11,360.0 | 11,200.0 | 11,350.0 | 2,270.0 | 6,000 |
| 2021/09/01 | 11,140.0 | 11,290.0 | 11,100.0 | 11,140.0 | 2,228.0 | 6,400 |
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。
