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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 9,220.0 | 9,440.0 | 9,140.0 | 9,290.0 | 1,858.0 | 10,200 |
| 2020/05/29 | 9,070.0 | 9,440.0 | 9,070.0 | 9,440.0 | 1,888.0 | 14,000 |
| 2020/05/28 | 9,300.0 | 9,300.0 | 9,000.0 | 9,290.0 | 1,858.0 | 10,200 |
| 2020/05/27 | 9,360.0 | 9,360.0 | 9,100.0 | 9,290.0 | 1,858.0 | 10,300 |
| 2020/05/26 | 9,400.0 | 9,470.0 | 8,960.0 | 9,140.0 | 1,828.0 | 22,000 |
| 2020/05/25 | 9,370.0 | 9,780.0 | 9,350.0 | 9,550.0 | 1,910.0 | 14,600 |
| 2020/05/22 | 9,300.0 | 9,480.0 | 9,190.0 | 9,450.0 | 1,890.0 | 6,300 |
| 2020/05/21 | 9,290.0 | 9,660.0 | 9,080.0 | 9,270.0 | 1,854.0 | 26,900 |
| 2020/05/20 | 8,620.0 | 9,290.0 | 8,590.0 | 9,050.0 | 1,810.0 | 36,200 |
| 2020/05/19 | 8,480.0 | 8,700.0 | 8,470.0 | 8,470.0 | 1,694.0 | 10,500 |
| 2020/05/18 | 8,660.0 | 8,660.0 | 8,370.0 | 8,470.0 | 1,694.0 | 7,000 |
| 2020/05/15 | 8,700.0 | 8,700.0 | 8,480.0 | 8,660.0 | 1,732.0 | 10,500 |
| 2020/05/14 | 8,470.0 | 8,750.0 | 8,470.0 | 8,560.0 | 1,712.0 | 7,900 |
| 2020/05/13 | 8,450.0 | 8,750.0 | 8,250.0 | 8,620.0 | 1,724.0 | 16,200 |
| 2020/05/12 | 8,220.0 | 8,850.0 | 8,090.0 | 8,600.0 | 1,720.0 | 58,300 |
| 2020/05/11 | 7,580.0 | 7,910.0 | 7,450.0 | 7,860.0 | 1,572.0 | 22,700 |
| 2020/05/08 | 7,380.0 | 7,400.0 | 7,080.0 | 7,390.0 | 1,478.0 | 14,300 |
| 2020/05/07 | 7,040.0 | 7,160.0 | 6,960.0 | 7,140.0 | 1,428.0 | 6,400 |
| 2020/05/01 | 6,940.0 | 7,000.0 | 6,890.0 | 6,950.0 | 1,390.0 | 3,900 |
| 2020/04/30 | 6,960.0 | 7,060.0 | 6,930.0 | 7,030.0 | 1,406.0 | 5,300 |
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。
