881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) |
|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/08/07 | 1,103.0 | 1,109.0 | 1,095.0 | 1,109.0 | 1,109.0 | 96,800 |
| 2025/08/06 | 1,107.0 | 1,111.0 | 1,096.0 | 1,110.0 | 1,110.0 | 67,100 |
| 2025/08/05 | 1,096.0 | 1,102.0 | 1,091.0 | 1,100.0 | 1,100.0 | 105,800 |
| 2025/08/04 | 1,084.0 | 1,109.0 | 1,073.0 | 1,085.0 | 1,085.0 | 166,900 |
| 2025/08/01 | 1,100.0 | 1,111.0 | 1,091.0 | 1,095.0 | 1,095.0 | 100,600 |
| 2025/07/31 | 1,089.0 | 1,106.0 | 1,088.0 | 1,106.0 | 1,106.0 | 72,500 |
| 2025/07/30 | 1,085.0 | 1,091.0 | 1,081.0 | 1,089.0 | 1,089.0 | 44,400 |
| 2025/07/29 | 1,090.0 | 1,103.0 | 1,083.0 | 1,087.0 | 1,087.0 | 83,100 |
| 2025/07/28 | 1,092.0 | 1,098.0 | 1,083.0 | 1,088.0 | 1,088.0 | 64,200 |
| 2025/07/25 | 1,097.0 | 1,109.0 | 1,089.0 | 1,094.0 | 1,094.0 | 105,300 |
| 2025/07/24 | 1,091.0 | 1,098.0 | 1,086.0 | 1,097.0 | 1,097.0 | 57,600 |
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。
