2,498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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 1,200.0 | 1,230.0 | 1,194.0 | 1,225.0 | 1,225.0 | 281,400 |
| 2018/11/27 | 1,171.0 | 1,208.0 | 1,160.0 | 1,189.0 | 1,189.0 | 326,300 |
| 2018/11/26 | 1,170.0 | 1,171.0 | 1,146.0 | 1,160.0 | 1,160.0 | 319,900 |
| 2018/11/22 | 1,122.0 | 1,144.0 | 1,112.0 | 1,140.0 | 1,140.0 | 226,700 |
| 2018/11/21 | 1,076.0 | 1,101.0 | 1,065.0 | 1,097.0 | 1,097.0 | 146,300 |
| 2018/11/20 | 1,100.0 | 1,111.0 | 1,097.0 | 1,102.0 | 1,102.0 | 93,900 |
| 2018/11/19 | 1,099.0 | 1,127.0 | 1,097.0 | 1,123.0 | 1,123.0 | 123,800 |
| 2018/11/16 | 1,120.0 | 1,141.0 | 1,100.0 | 1,111.0 | 1,111.0 | 180,500 |
| 2018/11/15 | 1,127.0 | 1,128.0 | 1,097.0 | 1,118.0 | 1,118.0 | 163,600 |
| 2018/11/14 | 1,097.0 | 1,107.0 | 1,084.0 | 1,099.0 | 1,099.0 | 152,200 |
| 2018/11/13 | 1,113.0 | 1,113.0 | 1,073.0 | 1,095.0 | 1,095.0 | 175,200 |
| 2018/11/12 | 1,149.0 | 1,152.0 | 1,124.0 | 1,132.0 | 1,132.0 | 101,200 |
| 2018/11/09 | 1,149.0 | 1,158.0 | 1,141.0 | 1,152.0 | 1,152.0 | 130,200 |
| 2018/11/08 | 1,148.0 | 1,151.0 | 1,134.0 | 1,148.0 | 1,148.0 | 122,600 |
| 2018/11/07 | 1,142.0 | 1,153.0 | 1,127.0 | 1,131.0 | 1,131.0 | 120,900 |
| 2018/11/06 | 1,149.0 | 1,154.0 | 1,132.0 | 1,143.0 | 1,143.0 | 111,000 |
| 2018/11/05 | 1,127.0 | 1,153.0 | 1,119.0 | 1,137.0 | 1,137.0 | 123,700 |
| 2018/11/02 | 1,122.0 | 1,142.0 | 1,119.0 | 1,137.0 | 1,137.0 | 112,100 |
| 2018/11/01 | 1,147.0 | 1,150.0 | 1,123.0 | 1,129.0 | 1,129.0 | 154,700 |
| 2018/10/31 | 1,094.0 | 1,149.0 | 1,094.0 | 1,145.0 | 1,145.0 | 223,500 |
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。
