664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) |
|---|---|---|---|---|---|---|
| 2020/03/09 | 5,900.0 | 6,080.0 | 5,650.0 | 5,780.0 | 1,156.0 | 24,600 |
| 2020/03/06 | 6,270.0 | 6,330.0 | 6,130.0 | 6,190.0 | 1,238.0 | 12,400 |
| 2020/03/05 | 6,710.0 | 6,810.0 | 6,420.0 | 6,470.0 | 1,294.0 | 28,100 |
| 2020/03/04 | 6,110.0 | 6,530.0 | 6,100.0 | 6,450.0 | 1,290.0 | 20,500 |
| 2020/03/03 | 6,930.0 | 6,930.0 | 6,120.0 | 6,120.0 | 1,224.0 | 31,400 |
| 2020/03/02 | 5,900.0 | 6,460.0 | 5,840.0 | 6,420.0 | 1,284.0 | 29,700 |
| 2020/02/28 | 6,050.0 | 6,300.0 | 5,610.0 | 5,740.0 | 1,148.0 | 39,700 |
| 2020/02/27 | 6,640.0 | 6,820.0 | 6,360.0 | 6,550.0 | 1,310.0 | 22,600 |
| 2020/02/26 | 6,570.0 | 6,880.0 | 6,480.0 | 6,740.0 | 1,348.0 | 28,900 |
| 2020/02/25 | 6,520.0 | 7,030.0 | 6,520.0 | 6,770.0 | 1,354.0 | 29,500 |
| 2020/02/21 | 7,340.0 | 7,430.0 | 7,170.0 | 7,220.0 | 1,444.0 | 14,900 |
| 2020/02/20 | 7,450.0 | 7,620.0 | 7,310.0 | 7,430.0 | 1,486.0 | 16,900 |
| 2020/02/19 | 7,390.0 | 7,540.0 | 7,390.0 | 7,450.0 | 1,490.0 | 6,100 |
| 2020/02/18 | 7,520.0 | 7,680.0 | 7,240.0 | 7,470.0 | 1,494.0 | 11,200 |
| 2020/02/17 | 7,570.0 | 7,580.0 | 7,370.0 | 7,450.0 | 1,490.0 | 7,500 |
| 2020/02/14 | 7,940.0 | 7,940.0 | 7,520.0 | 7,700.0 | 1,540.0 | 23,100 |
| 2020/02/13 | 7,980.0 | 8,030.0 | 7,920.0 | 7,940.0 | 1,588.0 | 4,800 |
| 2020/02/12 | 8,300.0 | 8,300.0 | 7,950.0 | 8,030.0 | 1,606.0 | 7,900 |
| 2020/02/10 | 8,210.0 | 8,470.0 | 8,210.0 | 8,250.0 | 1,650.0 | 4,400 |
| 2020/02/07 | 8,500.0 | 8,720.0 | 8,310.0 | 8,350.0 | 1,670.0 | 30,200 |
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。
