894円
丸文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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,167.0 | 1,173.0 | 1,160.0 | 1,164.0 | 1,164.0 | 70,600 |
| 2025/10/06 | 1,187.0 | 1,189.0 | 1,165.0 | 1,167.0 | 1,167.0 | 82,400 |
| 2025/10/03 | 1,162.0 | 1,166.0 | 1,150.0 | 1,162.0 | 1,162.0 | 89,400 |
| 2025/10/02 | 1,167.0 | 1,174.0 | 1,144.0 | 1,155.0 | 1,155.0 | 111,700 |
| 2025/10/01 | 1,208.0 | 1,211.0 | 1,165.0 | 1,167.0 | 1,167.0 | 157,400 |
| 2025/09/30 | 1,236.0 | 1,245.0 | 1,215.0 | 1,226.0 | 1,226.0 | 95,000 |
| 2025/09/29 | 1,230.0 | 1,246.0 | 1,223.0 | 1,240.0 | 1,240.0 | 277,700 |
| 2025/09/26 | 1,267.0 | 1,268.0 | 1,240.0 | 1,261.0 | 1,261.0 | 407,500 |
| 2025/09/25 | 1,261.0 | 1,268.0 | 1,256.0 | 1,257.0 | 1,257.0 | 128,900 |
| 2025/09/24 | 1,254.0 | 1,269.0 | 1,245.0 | 1,263.0 | 1,263.0 | 155,000 |
| 2025/09/22 | 1,241.0 | 1,271.0 | 1,240.0 | 1,260.0 | 1,260.0 | 176,900 |
| 2025/09/19 | 1,257.0 | 1,269.0 | 1,242.0 | 1,246.0 | 1,246.0 | 214,400 |
| 2025/09/18 | 1,241.0 | 1,258.0 | 1,239.0 | 1,252.0 | 1,252.0 | 258,800 |
| 2025/09/17 | 1,256.0 | 1,269.0 | 1,252.0 | 1,253.0 | 1,253.0 | 182,700 |
| 2025/09/16 | 1,251.0 | 1,272.0 | 1,251.0 | 1,264.0 | 1,264.0 | 200,000 |
| 2025/09/12 | 1,250.0 | 1,262.0 | 1,247.0 | 1,249.0 | 1,249.0 | 153,900 |
| 2025/09/11 | 1,225.0 | 1,248.0 | 1,222.0 | 1,248.0 | 1,248.0 | 233,700 |
| 2025/09/10 | 1,227.0 | 1,231.0 | 1,218.0 | 1,221.0 | 1,221.0 | 142,300 |
| 2025/09/09 | 1,217.0 | 1,240.0 | 1,214.0 | 1,218.0 | 1,218.0 | 200,100 |
| 2025/09/08 | 1,215.0 | 1,223.0 | 1,211.0 | 1,223.0 | 1,223.0 | 175,400 |
おすすめ条件でスクリーニングされた銘柄を見る
丸文の取引履歴を振り返りませんか？
丸文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。
