691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) |
|---|---|---|---|---|---|---|
| 2021/02/08 | 14,730.0 | 14,750.0 | 14,370.0 | 14,600.0 | 2,920.0 | 30,800 |
| 2021/02/05 | 15,220.0 | 15,330.0 | 14,460.0 | 14,670.0 | 2,934.0 | 45,800 |
| 2021/02/04 | 15,290.0 | 15,290.0 | 14,500.0 | 14,840.0 | 2,968.0 | 53,000 |
| 2021/02/03 | 15,920.0 | 16,170.0 | 15,010.0 | 15,290.0 | 3,058.0 | 66,400 |
| 2021/02/02 | 14,590.0 | 15,890.0 | 14,440.0 | 15,120.0 | 3,024.0 | 74,000 |
| 2021/02/01 | 15,050.0 | 15,050.0 | 14,220.0 | 14,290.0 | 2,858.0 | 43,600 |
| 2021/01/29 | 16,200.0 | 16,330.0 | 14,690.0 | 14,870.0 | 2,974.0 | 94,100 |
| 2021/01/28 | 16,130.0 | 17,050.0 | 16,130.0 | 16,300.0 | 3,260.0 | 41,900 |
| 2021/01/27 | 16,410.0 | 16,550.0 | 16,020.0 | 16,450.0 | 3,290.0 | 22,300 |
| 2021/01/26 | 16,570.0 | 16,990.0 | 16,300.0 | 16,300.0 | 3,260.0 | 30,300 |
| 2021/01/25 | 17,630.0 | 17,630.0 | 16,200.0 | 16,610.0 | 3,322.0 | 53,000 |
| 2021/01/22 | 18,640.0 | 18,800.0 | 17,720.0 | 17,800.0 | 3,560.0 | 47,300 |
| 2021/01/21 | 18,530.0 | 19,500.0 | 18,250.0 | 18,900.0 | 3,780.0 | 93,500 |
| 2021/01/20 | 16,750.0 | 18,780.0 | 16,750.0 | 18,750.0 | 3,750.0 | 107,200 |
| 2021/01/19 | 15,800.0 | 16,890.0 | 15,690.0 | 16,610.0 | 3,322.0 | 77,200 |
| 2021/01/18 | 14,420.0 | 15,850.0 | 14,420.0 | 15,650.0 | 3,130.0 | 68,900 |
| 2021/01/15 | 14,550.0 | 14,760.0 | 14,290.0 | 14,390.0 | 2,878.0 | 24,800 |
| 2021/01/14 | 14,500.0 | 14,960.0 | 14,230.0 | 14,590.0 | 2,918.0 | 25,500 |
| 2021/01/13 | 14,350.0 | 14,860.0 | 14,320.0 | 14,530.0 | 2,906.0 | 19,700 |
| 2021/01/12 | 14,390.0 | 14,440.0 | 13,950.0 | 14,390.0 | 2,878.0 | 19,300 |
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。
