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) |
|---|---|---|---|---|---|---|
| 2021/06/22 | 12,740.0 | 12,780.0 | 12,540.0 | 12,560.0 | 2,512.0 | 8,500 |
| 2021/06/21 | 12,460.0 | 12,460.0 | 12,240.0 | 12,280.0 | 2,456.0 | 15,500 |
| 2021/06/18 | 13,150.0 | 13,150.0 | 12,750.0 | 12,760.0 | 2,552.0 | 22,100 |
| 2021/06/17 | 12,780.0 | 13,100.0 | 12,700.0 | 13,080.0 | 2,616.0 | 12,400 |
| 2021/06/16 | 12,840.0 | 13,030.0 | 12,830.0 | 12,870.0 | 2,574.0 | 9,700 |
| 2021/06/15 | 12,810.0 | 12,900.0 | 12,590.0 | 12,880.0 | 2,576.0 | 11,400 |
| 2021/06/14 | 12,430.0 | 12,470.0 | 12,230.0 | 12,440.0 | 2,488.0 | 6,800 |
| 2021/06/11 | 12,640.0 | 12,640.0 | 12,400.0 | 12,460.0 | 2,492.0 | 10,000 |
| 2021/06/10 | 13,070.0 | 13,070.0 | 12,650.0 | 12,650.0 | 2,530.0 | 14,300 |
| 2021/06/09 | 13,240.0 | 13,380.0 | 12,960.0 | 13,230.0 | 2,646.0 | 21,200 |
| 2021/06/08 | 13,270.0 | 13,290.0 | 13,050.0 | 13,230.0 | 2,646.0 | 16,300 |
| 2021/06/07 | 13,150.0 | 13,340.0 | 12,990.0 | 13,070.0 | 2,614.0 | 32,100 |
| 2021/06/04 | 13,000.0 | 13,120.0 | 12,800.0 | 12,850.0 | 2,570.0 | 23,400 |
| 2021/06/03 | 12,860.0 | 13,090.0 | 12,570.0 | 12,840.0 | 2,568.0 | 35,400 |
| 2021/06/02 | 12,400.0 | 12,840.0 | 12,100.0 | 12,670.0 | 2,534.0 | 46,400 |
| 2021/06/01 | 12,250.0 | 12,360.0 | 11,960.0 | 12,230.0 | 2,446.0 | 21,700 |
| 2021/05/31 | 12,150.0 | 12,150.0 | 11,890.0 | 12,100.0 | 2,420.0 | 12,900 |
| 2021/05/28 | 11,700.0 | 12,120.0 | 11,700.0 | 11,920.0 | 2,384.0 | 25,900 |
| 2021/05/27 | 11,850.0 | 11,940.0 | 11,400.0 | 11,400.0 | 2,280.0 | 22,500 |
| 2021/05/26 | 11,620.0 | 11,880.0 | 11,530.0 | 11,830.0 | 2,366.0 | 18,600 |
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。
