693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) |
|---|---|---|---|---|---|---|
| 2020/08/13 | 11,950.0 | 12,170.0 | 11,640.0 | 11,830.0 | 2,366.0 | 18,600 |
| 2020/08/12 | 12,690.0 | 13,140.0 | 11,740.0 | 11,910.0 | 2,382.0 | 50,100 |
| 2020/08/11 | 13,930.0 | 13,930.0 | 12,710.0 | 12,920.0 | 2,584.0 | 29,700 |
| 2020/08/07 | 13,340.0 | 13,800.0 | 13,340.0 | 13,650.0 | 2,730.0 | 11,800 |
| 2020/08/06 | 12,890.0 | 13,550.0 | 12,870.0 | 13,490.0 | 2,698.0 | 17,100 |
| 2020/08/05 | 12,610.0 | 12,980.0 | 12,440.0 | 12,890.0 | 2,578.0 | 8,300 |
| 2020/08/04 | 12,740.0 | 12,750.0 | 12,360.0 | 12,610.0 | 2,522.0 | 9,500 |
| 2020/08/03 | 12,340.0 | 12,870.0 | 12,250.0 | 12,500.0 | 2,500.0 | 13,100 |
| 2020/07/31 | 12,600.0 | 12,760.0 | 12,040.0 | 12,330.0 | 2,466.0 | 32,600 |
| 2020/07/30 | 13,160.0 | 13,660.0 | 12,670.0 | 12,870.0 | 2,574.0 | 33,400 |
| 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 |
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。
