2,525円
丹青社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) |
|---|---|---|---|---|---|---|
| 2025/07/10 | 1,338.0 | 1,349.0 | 1,331.0 | 1,333.0 | 1,333.0 | 370,500 |
| 2025/07/09 | 1,331.0 | 1,341.0 | 1,328.0 | 1,336.0 | 1,336.0 | 296,500 |
| 2025/07/08 | 1,320.0 | 1,332.0 | 1,317.0 | 1,318.0 | 1,318.0 | 317,600 |
| 2025/07/07 | 1,331.0 | 1,339.0 | 1,322.0 | 1,327.0 | 1,327.0 | 313,200 |
| 2025/07/04 | 1,336.0 | 1,336.0 | 1,321.0 | 1,322.0 | 1,322.0 | 240,300 |
| 2025/07/03 | 1,339.0 | 1,339.0 | 1,320.0 | 1,336.0 | 1,336.0 | 369,200 |
| 2025/07/02 | 1,335.0 | 1,342.0 | 1,327.0 | 1,340.0 | 1,340.0 | 286,700 |
| 2025/07/01 | 1,331.0 | 1,343.0 | 1,322.0 | 1,330.0 | 1,330.0 | 398,500 |
| 2025/06/30 | 1,329.0 | 1,345.0 | 1,326.0 | 1,330.0 | 1,330.0 | 490,300 |
| 2025/06/27 | 1,310.0 | 1,336.0 | 1,310.0 | 1,321.0 | 1,321.0 | 430,300 |
| 2025/06/26 | 1,283.0 | 1,300.0 | 1,276.0 | 1,300.0 | 1,300.0 | 384,500 |
| 2025/06/25 | 1,290.0 | 1,299.0 | 1,278.0 | 1,291.0 | 1,291.0 | 323,900 |
| 2025/06/24 | 1,285.0 | 1,300.0 | 1,284.0 | 1,297.0 | 1,297.0 | 435,200 |
| 2025/06/23 | 1,265.0 | 1,280.0 | 1,257.0 | 1,279.0 | 1,279.0 | 279,000 |
| 2025/06/20 | 1,280.0 | 1,294.0 | 1,265.0 | 1,265.0 | 1,265.0 | 498,300 |
| 2025/06/19 | 1,294.0 | 1,300.0 | 1,268.0 | 1,276.0 | 1,276.0 | 457,400 |
| 2025/06/18 | 1,273.0 | 1,281.0 | 1,265.0 | 1,276.0 | 1,276.0 | 605,100 |
| 2025/06/17 | 1,290.0 | 1,292.0 | 1,257.0 | 1,273.0 | 1,273.0 | 1,169,400 |
| 2025/06/16 | 1,278.0 | 1,320.0 | 1,251.0 | 1,280.0 | 1,280.0 | 2,976,400 |
| 2025/06/13 | 1,106.0 | 1,112.0 | 1,090.0 | 1,098.0 | 1,098.0 | 498,500 |
おすすめ条件でスクリーニングされた銘柄を見る
丹青社の取引履歴を振り返りませんか？
丹青社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。
