1,208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) |
|---|---|---|---|---|---|---|
| 2021/05/25 | 11,690.0 | 11,690.0 | 11,360.0 | 11,620.0 | 2,324.0 | 11,000 |
| 2021/05/24 | 11,550.0 | 11,700.0 | 11,410.0 | 11,500.0 | 2,300.0 | 15,000 |
| 2021/05/21 | 11,830.0 | 12,020.0 | 11,480.0 | 11,530.0 | 2,306.0 | 27,800 |
| 2021/05/20 | 10,890.0 | 11,680.0 | 10,890.0 | 11,580.0 | 2,316.0 | 30,700 |
| 2021/05/19 | 10,920.0 | 11,300.0 | 10,840.0 | 10,890.0 | 2,178.0 | 39,800 |
| 2021/05/18 | 10,160.0 | 10,760.0 | 10,160.0 | 10,620.0 | 2,124.0 | 28,500 |
| 2021/05/17 | 10,470.0 | 10,570.0 | 9,980.0 | 10,110.0 | 2,022.0 | 29,800 |
| 2021/05/14 | 10,800.0 | 10,810.0 | 10,380.0 | 10,500.0 | 2,100.0 | 22,100 |
| 2021/05/13 | 9,800.0 | 10,850.0 | 9,800.0 | 10,410.0 | 2,082.0 | 74,700 |
| 2021/05/12 | 12,020.0 | 12,140.0 | 11,510.0 | 11,750.0 | 2,350.0 | 55,900 |
| 2021/05/11 | 12,190.0 | 12,190.0 | 11,900.0 | 12,020.0 | 2,404.0 | 30,000 |
| 2021/05/10 | 12,060.0 | 12,230.0 | 11,950.0 | 12,210.0 | 2,442.0 | 14,900 |
| 2021/05/07 | 12,060.0 | 12,060.0 | 11,850.0 | 12,020.0 | 2,404.0 | 30,600 |
| 2021/05/06 | 12,120.0 | 12,220.0 | 11,930.0 | 12,060.0 | 2,412.0 | 26,700 |
| 2021/04/30 | 12,280.0 | 12,290.0 | 11,970.0 | 12,110.0 | 2,422.0 | 28,400 |
| 2021/04/28 | 12,620.0 | 12,660.0 | 12,130.0 | 12,290.0 | 2,458.0 | 52,500 |
| 2021/04/27 | 12,840.0 | 12,890.0 | 12,700.0 | 12,780.0 | 2,556.0 | 17,600 |
| 2021/04/26 | 13,400.0 | 13,400.0 | 12,820.0 | 12,840.0 | 2,568.0 | 30,500 |
| 2021/04/23 | 13,400.0 | 13,400.0 | 13,080.0 | 13,150.0 | 2,630.0 | 17,200 |
| 2021/04/22 | 13,040.0 | 13,540.0 | 12,990.0 | 13,500.0 | 2,700.0 | 35,800 |
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。
