898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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 1,184.0 | 1,210.0 | 1,183.0 | 1,209.0 | 1,209.0 | 238,700 |
| 2025/09/04 | 1,160.0 | 1,188.0 | 1,156.0 | 1,188.0 | 1,188.0 | 140,700 |
| 2025/09/03 | 1,160.0 | 1,177.0 | 1,159.0 | 1,161.0 | 1,161.0 | 144,600 |
| 2025/09/02 | 1,170.0 | 1,178.0 | 1,158.0 | 1,158.0 | 1,158.0 | 125,600 |
| 2025/09/01 | 1,181.0 | 1,181.0 | 1,153.0 | 1,162.0 | 1,162.0 | 219,900 |
| 2025/08/29 | 1,171.0 | 1,187.0 | 1,166.0 | 1,182.0 | 1,182.0 | 175,400 |
| 2025/08/28 | 1,153.0 | 1,174.0 | 1,148.0 | 1,173.0 | 1,173.0 | 179,000 |
| 2025/08/27 | 1,153.0 | 1,158.0 | 1,148.0 | 1,153.0 | 1,153.0 | 118,400 |
| 2025/08/26 | 1,158.0 | 1,160.0 | 1,149.0 | 1,154.0 | 1,154.0 | 65,700 |
| 2025/08/25 | 1,168.0 | 1,168.0 | 1,153.0 | 1,155.0 | 1,155.0 | 115,900 |
| 2025/08/22 | 1,134.0 | 1,153.0 | 1,126.0 | 1,153.0 | 1,153.0 | 138,300 |
| 2025/08/21 | 1,132.0 | 1,135.0 | 1,122.0 | 1,130.0 | 1,130.0 | 78,300 |
| 2025/08/20 | 1,131.0 | 1,137.0 | 1,128.0 | 1,133.0 | 1,133.0 | 54,700 |
| 2025/08/19 | 1,131.0 | 1,139.0 | 1,128.0 | 1,131.0 | 1,131.0 | 86,800 |
| 2025/08/18 | 1,121.0 | 1,131.0 | 1,118.0 | 1,131.0 | 1,131.0 | 105,200 |
| 2025/08/15 | 1,118.0 | 1,120.0 | 1,107.0 | 1,111.0 | 1,111.0 | 62,000 |
| 2025/08/14 | 1,112.0 | 1,121.0 | 1,111.0 | 1,118.0 | 1,118.0 | 99,100 |
| 2025/08/13 | 1,105.0 | 1,124.0 | 1,102.0 | 1,121.0 | 1,121.0 | 110,500 |
| 2025/08/12 | 1,111.0 | 1,117.0 | 1,100.0 | 1,105.0 | 1,105.0 | 201,000 |
| 2025/08/08 | 1,106.0 | 1,108.0 | 1,102.0 | 1,103.0 | 1,103.0 | 85,500 |
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。
