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) |
|---|---|---|---|---|---|---|
| 2021/04/21 | 13,320.0 | 13,400.0 | 12,730.0 | 12,740.0 | 2,548.0 | 55,400 |
| 2021/04/20 | 13,640.0 | 13,970.0 | 13,440.0 | 13,520.0 | 2,704.0 | 33,500 |
| 2021/04/19 | 13,790.0 | 14,050.0 | 13,790.0 | 13,820.0 | 2,764.0 | 14,300 |
| 2021/04/16 | 13,850.0 | 14,190.0 | 13,620.0 | 13,760.0 | 2,752.0 | 33,800 |
| 2021/04/15 | 13,500.0 | 13,790.0 | 13,420.0 | 13,660.0 | 2,732.0 | 26,600 |
| 2021/04/14 | 13,350.0 | 13,720.0 | 13,340.0 | 13,540.0 | 2,708.0 | 20,100 |
| 2021/04/13 | 13,230.0 | 13,560.0 | 13,230.0 | 13,300.0 | 2,660.0 | 14,500 |
| 2021/04/12 | 13,210.0 | 13,270.0 | 12,990.0 | 13,210.0 | 2,642.0 | 16,300 |
| 2021/04/09 | 13,210.0 | 13,320.0 | 13,050.0 | 13,140.0 | 2,628.0 | 13,000 |
| 2021/04/08 | 13,410.0 | 13,430.0 | 13,140.0 | 13,140.0 | 2,628.0 | 14,900 |
| 2021/04/07 | 13,350.0 | 13,660.0 | 13,340.0 | 13,450.0 | 2,690.0 | 18,100 |
| 2021/04/06 | 13,780.0 | 13,780.0 | 13,370.0 | 13,370.0 | 2,674.0 | 30,400 |
| 2021/04/05 | 13,920.0 | 14,400.0 | 13,540.0 | 13,780.0 | 2,756.0 | 32,300 |
| 2021/04/02 | 13,800.0 | 13,900.0 | 13,430.0 | 13,650.0 | 2,730.0 | 34,300 |
| 2021/04/01 | 13,590.0 | 13,710.0 | 13,410.0 | 13,590.0 | 2,718.0 | 22,200 |
| 2021/03/31 | 13,240.0 | 13,820.0 | 13,180.0 | 13,540.0 | 2,708.0 | 30,600 |
| 2021/03/30 | 13,120.0 | 13,440.0 | 13,110.0 | 13,240.0 | 2,648.0 | 13,800 |
| 2021/03/29 | 13,380.0 | 13,470.0 | 13,150.0 | 13,280.0 | 2,656.0 | 22,800 |
| 2021/03/26 | 12,960.0 | 13,280.0 | 12,860.0 | 13,180.0 | 2,636.0 | 28,900 |
| 2021/03/25 | 12,490.0 | 12,510.0 | 12,120.0 | 12,360.0 | 2,472.0 | 26,200 |
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。
