651円
田岡化学工業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) |
|---|---|---|---|---|---|---|
| 2020/10/06 | 12,510.0 | 12,600.0 | 11,980.0 | 12,020.0 | 2,404.0 | 25,200 |
| 2020/10/05 | 12,390.0 | 12,720.0 | 12,150.0 | 12,510.0 | 2,502.0 | 28,700 |
| 2020/10/02 | 13,190.0 | 13,210.0 | 11,720.0 | 12,090.0 | 2,418.0 | 48,500 |
| 2020/09/30 | 12,800.0 | 13,280.0 | 12,420.0 | 12,960.0 | 2,592.0 | 53,600 |
| 2020/09/29 | 12,150.0 | 12,880.0 | 12,000.0 | 12,520.0 | 2,504.0 | 64,600 |
| 2020/09/28 | 11,530.0 | 11,630.0 | 11,090.0 | 11,320.0 | 2,264.0 | 22,800 |
| 2020/09/25 | 11,240.0 | 11,690.0 | 11,010.0 | 11,430.0 | 2,286.0 | 28,400 |
| 2020/09/24 | 11,310.0 | 11,470.0 | 10,620.0 | 11,090.0 | 2,218.0 | 30,200 |
| 2020/09/23 | 11,310.0 | 11,410.0 | 11,010.0 | 11,260.0 | 2,252.0 | 22,600 |
| 2020/09/18 | 11,060.0 | 11,320.0 | 10,540.0 | 11,310.0 | 2,262.0 | 23,900 |
| 2020/09/17 | 11,410.0 | 11,450.0 | 10,900.0 | 10,980.0 | 2,196.0 | 29,600 |
| 2020/09/16 | 11,290.0 | 11,750.0 | 11,210.0 | 11,670.0 | 2,334.0 | 39,000 |
| 2020/09/15 | 10,550.0 | 11,000.0 | 10,400.0 | 10,990.0 | 2,198.0 | 19,300 |
| 2020/09/14 | 10,730.0 | 10,870.0 | 10,430.0 | 10,450.0 | 2,090.0 | 17,300 |
| 2020/09/11 | 10,660.0 | 10,700.0 | 10,400.0 | 10,590.0 | 2,118.0 | 13,500 |
| 2020/09/10 | 10,190.0 | 10,690.0 | 10,060.0 | 10,590.0 | 2,118.0 | 34,000 |
| 2020/09/09 | 10,570.0 | 10,730.0 | 9,830.0 | 10,040.0 | 2,008.0 | 76,200 |
| 2020/09/08 | 9,880.0 | 10,630.0 | 9,850.0 | 10,630.0 | 2,126.0 | 83,800 |
| 2020/09/07 | 9,650.0 | 9,730.0 | 8,900.0 | 9,130.0 | 1,826.0 | 66,700 |
| 2020/09/04 | 9,770.0 | 9,970.0 | 9,680.0 | 9,800.0 | 1,960.0 | 25,200 |
おすすめ条件でスクリーニングされた銘柄を見る
田岡化学工業の取引履歴を振り返りませんか？
田岡化学工業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。
