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) |
|---|---|---|---|---|---|---|
| 2020/06/15 | 12,190.0 | 13,880.0 | 11,630.0 | 11,870.0 | 2,374.0 | 58,100 |
| 2020/06/12 | 10,550.0 | 11,920.0 | 10,550.0 | 11,890.0 | 2,378.0 | 52,100 |
| 2020/06/11 | 11,080.0 | 11,480.0 | 10,990.0 | 11,450.0 | 2,290.0 | 39,100 |
| 2020/06/10 | 10,260.0 | 11,590.0 | 10,260.0 | 11,070.0 | 2,214.0 | 51,200 |
| 2020/06/09 | 9,700.0 | 10,700.0 | 9,700.0 | 10,450.0 | 2,090.0 | 50,600 |
| 2020/06/08 | 9,340.0 | 9,580.0 | 9,330.0 | 9,570.0 | 1,914.0 | 17,700 |
| 2020/06/05 | 9,270.0 | 9,360.0 | 9,190.0 | 9,250.0 | 1,850.0 | 9,000 |
| 2020/06/04 | 9,270.0 | 9,270.0 | 9,120.0 | 9,270.0 | 1,854.0 | 8,200 |
| 2020/06/03 | 9,350.0 | 9,350.0 | 9,070.0 | 9,260.0 | 1,852.0 | 8,600 |
| 2020/06/02 | 9,330.0 | 9,330.0 | 9,180.0 | 9,200.0 | 1,840.0 | 8,800 |
| 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 |
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。
