669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) |
|---|---|---|---|---|---|---|
| 2020/04/08 | 7,290.0 | 7,350.0 | 7,140.0 | 7,280.0 | 1,456.0 | 7,800 |
| 2020/04/07 | 7,030.0 | 7,230.0 | 6,910.0 | 7,220.0 | 1,444.0 | 13,600 |
| 2020/04/06 | 7,080.0 | 7,080.0 | 6,570.0 | 6,900.0 | 1,380.0 | 11,200 |
| 2020/04/03 | 6,750.0 | 7,080.0 | 6,700.0 | 6,930.0 | 1,386.0 | 15,500 |
| 2020/04/02 | 6,700.0 | 6,900.0 | 6,690.0 | 6,690.0 | 1,338.0 | 11,000 |
| 2020/04/01 | 6,530.0 | 7,140.0 | 6,450.0 | 6,700.0 | 1,340.0 | 22,300 |
| 2020/03/31 | 6,900.0 | 6,910.0 | 6,450.0 | 6,550.0 | 1,310.0 | 17,000 |
| 2020/03/30 | 6,270.0 | 7,000.0 | 6,270.0 | 7,000.0 | 1,400.0 | 14,300 |
| 2020/03/27 | 6,130.0 | 6,730.0 | 6,130.0 | 6,730.0 | 1,346.0 | 24,300 |
| 2020/03/26 | 6,430.0 | 6,430.0 | 5,730.0 | 5,730.0 | 1,146.0 | 14,700 |
| 2020/03/25 | 6,280.0 | 6,710.0 | 6,050.0 | 6,630.0 | 1,326.0 | 34,300 |
| 2020/03/24 | 5,510.0 | 5,940.0 | 5,510.0 | 5,920.0 | 1,184.0 | 14,400 |
| 2020/03/23 | 5,200.0 | 5,590.0 | 5,080.0 | 5,550.0 | 1,110.0 | 10,600 |
| 2020/03/19 | 5,850.0 | 5,850.0 | 5,260.0 | 5,300.0 | 1,060.0 | 19,000 |
| 2020/03/18 | 6,350.0 | 6,500.0 | 5,850.0 | 5,850.0 | 1,170.0 | 16,600 |
| 2020/03/17 | 5,500.0 | 6,160.0 | 5,500.0 | 6,100.0 | 1,220.0 | 22,900 |
| 2020/03/16 | 5,800.0 | 6,500.0 | 5,680.0 | 5,900.0 | 1,180.0 | 10,200 |
| 2020/03/13 | 5,410.0 | 5,790.0 | 5,160.0 | 5,550.0 | 1,110.0 | 26,100 |
| 2020/03/12 | 6,400.0 | 6,400.0 | 5,910.0 | 5,990.0 | 1,198.0 | 30,600 |
| 2020/03/11 | 6,200.0 | 6,600.0 | 6,100.0 | 6,490.0 | 1,298.0 | 31,000 |
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。
