1,207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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 14,100.0 | 14,970.0 | 12,750.0 | 12,970.0 | 2,594.0 | 92,800 |
| 2020/07/28 | 12,580.0 | 12,690.0 | 12,130.0 | 12,360.0 | 2,472.0 | 15,400 |
| 2020/07/27 | 11,670.0 | 12,300.0 | 11,670.0 | 12,300.0 | 2,460.0 | 10,800 |
| 2020/07/22 | 12,100.0 | 12,100.0 | 11,800.0 | 11,970.0 | 2,394.0 | 2,300 |
| 2020/07/21 | 11,850.0 | 12,060.0 | 11,670.0 | 11,950.0 | 2,390.0 | 7,400 |
| 2020/07/20 | 11,240.0 | 11,600.0 | 11,240.0 | 11,550.0 | 2,310.0 | 2,600 |
| 2020/07/17 | 11,270.0 | 11,550.0 | 11,100.0 | 11,370.0 | 2,274.0 | 8,100 |
| 2020/07/16 | 12,430.0 | 12,430.0 | 11,360.0 | 11,570.0 | 2,314.0 | 13,600 |
| 2020/07/15 | 12,470.0 | 12,500.0 | 12,020.0 | 12,130.0 | 2,426.0 | 7,400 |
| 2020/07/14 | 12,200.0 | 12,470.0 | 12,170.0 | 12,350.0 | 2,470.0 | 7,800 |
| 2020/07/13 | 12,340.0 | 12,490.0 | 11,900.0 | 12,450.0 | 2,490.0 | 8,100 |
| 2020/07/10 | 12,600.0 | 12,600.0 | 12,110.0 | 12,210.0 | 2,442.0 | 12,800 |
| 2020/07/09 | 11,780.0 | 12,630.0 | 11,600.0 | 12,630.0 | 2,526.0 | 23,100 |
| 2020/07/08 | 11,550.0 | 12,230.0 | 11,550.0 | 11,790.0 | 2,358.0 | 14,400 |
| 2020/07/07 | 11,680.0 | 11,850.0 | 11,500.0 | 11,550.0 | 2,310.0 | 4,200 |
| 2020/07/06 | 11,850.0 | 11,870.0 | 11,480.0 | 11,670.0 | 2,334.0 | 4,900 |
| 2020/07/03 | 10,990.0 | 11,850.0 | 10,990.0 | 11,550.0 | 2,310.0 | 20,000 |
| 2020/07/02 | 11,170.0 | 11,410.0 | 10,770.0 | 10,930.0 | 2,186.0 | 15,800 |
| 2020/07/01 | 11,820.0 | 11,920.0 | 11,370.0 | 11,470.0 | 2,294.0 | 15,900 |
| 2020/06/30 | 12,000.0 | 12,290.0 | 11,420.0 | 11,820.0 | 2,364.0 | 17,300 |
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。
