1,206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) |
|---|---|---|---|---|---|---|
| 2020/10/26 | 12,050.0 | 12,080.0 | 11,580.0 | 11,630.0 | 2,326.0 | 16,100 |
| 2020/10/23 | 11,940.0 | 12,130.0 | 11,640.0 | 12,050.0 | 2,410.0 | 18,400 |
| 2020/10/22 | 11,900.0 | 12,160.0 | 11,660.0 | 11,860.0 | 2,372.0 | 14,200 |
| 2020/10/21 | 11,870.0 | 12,070.0 | 11,740.0 | 11,910.0 | 2,382.0 | 12,800 |
| 2020/10/20 | 11,620.0 | 11,840.0 | 11,110.0 | 11,770.0 | 2,354.0 | 19,800 |
| 2020/10/19 | 11,880.0 | 11,980.0 | 11,350.0 | 11,620.0 | 2,324.0 | 17,900 |
| 2020/10/16 | 12,140.0 | 12,140.0 | 11,650.0 | 11,770.0 | 2,354.0 | 21,300 |
| 2020/10/15 | 12,350.0 | 12,350.0 | 11,960.0 | 12,150.0 | 2,430.0 | 11,200 |
| 2020/10/14 | 12,170.0 | 12,330.0 | 12,010.0 | 12,320.0 | 2,464.0 | 18,500 |
| 2020/10/13 | 12,160.0 | 12,210.0 | 11,880.0 | 11,970.0 | 2,394.0 | 22,300 |
| 2020/10/12 | 12,290.0 | 12,380.0 | 12,030.0 | 12,100.0 | 2,420.0 | 21,200 |
| 2020/10/09 | 12,260.0 | 12,460.0 | 12,020.0 | 12,230.0 | 2,446.0 | 26,400 |
| 2020/10/08 | 12,750.0 | 12,750.0 | 12,000.0 | 12,160.0 | 2,432.0 | 26,800 |
| 2020/10/07 | 11,810.0 | 12,720.0 | 11,770.0 | 12,650.0 | 2,530.0 | 30,700 |
| 2020/10/06 | 12,510.0 | 12,600.0 | 11,980.0 | 12,020.0 | 2,404.0 | 25,200 |
| 2020/10/05 | 12,390.0 | 12,720.0 | 12,150.0 | 12,510.0 | 2,502.0 | 28,700 |
| 2020/10/02 | 13,190.0 | 13,210.0 | 11,720.0 | 12,090.0 | 2,418.0 | 48,500 |
| 2020/09/30 | 12,800.0 | 13,280.0 | 12,420.0 | 12,960.0 | 2,592.0 | 53,600 |
| 2020/09/29 | 12,150.0 | 12,880.0 | 12,000.0 | 12,520.0 | 2,504.0 | 64,600 |
| 2020/09/28 | 11,530.0 | 11,630.0 | 11,090.0 | 11,320.0 | 2,264.0 | 22,800 |
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。
