852円
丸文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) |
|---|---|---|---|---|---|---|
| 2018/01/25 | 1,144.0 | 1,144.0 | 1,118.0 | 1,125.0 | 1,125.0 | 55,000 |
| 2018/01/24 | 1,136.0 | 1,144.0 | 1,122.0 | 1,142.0 | 1,142.0 | 98,300 |
| 2018/01/23 | 1,145.0 | 1,147.0 | 1,137.0 | 1,140.0 | 1,140.0 | 61,100 |
| 2018/01/22 | 1,145.0 | 1,148.0 | 1,137.0 | 1,142.0 | 1,142.0 | 45,200 |
| 2018/01/19 | 1,145.0 | 1,149.0 | 1,138.0 | 1,145.0 | 1,145.0 | 73,100 |
| 2018/01/18 | 1,188.0 | 1,191.0 | 1,150.0 | 1,152.0 | 1,152.0 | 112,400 |
| 2018/01/17 | 1,183.0 | 1,186.0 | 1,166.0 | 1,168.0 | 1,168.0 | 120,900 |
| 2018/01/16 | 1,177.0 | 1,210.0 | 1,175.0 | 1,195.0 | 1,195.0 | 115,300 |
| 2018/01/15 | 1,172.0 | 1,185.0 | 1,170.0 | 1,177.0 | 1,177.0 | 87,000 |
| 2018/01/12 | 1,167.0 | 1,167.0 | 1,149.0 | 1,164.0 | 1,164.0 | 94,400 |
| 2018/01/11 | 1,167.0 | 1,174.0 | 1,162.0 | 1,165.0 | 1,165.0 | 64,100 |
| 2018/01/10 | 1,172.0 | 1,185.0 | 1,168.0 | 1,175.0 | 1,175.0 | 93,400 |
| 2018/01/09 | 1,171.0 | 1,173.0 | 1,154.0 | 1,171.0 | 1,171.0 | 116,100 |
| 2018/01/05 | 1,177.0 | 1,177.0 | 1,157.0 | 1,168.0 | 1,168.0 | 80,600 |
| 2018/01/04 | 1,174.0 | 1,179.0 | 1,152.0 | 1,166.0 | 1,166.0 | 117,400 |
| 2017/12/29 | 1,151.0 | 1,160.0 | 1,144.0 | 1,158.0 | 1,158.0 | 68,900 |
| 2017/12/28 | 1,130.0 | 1,151.0 | 1,128.0 | 1,145.0 | 1,145.0 | 183,300 |
| 2017/12/27 | 1,124.0 | 1,128.0 | 1,113.0 | 1,117.0 | 1,117.0 | 61,200 |
| 2017/12/26 | 1,142.0 | 1,147.0 | 1,110.0 | 1,112.0 | 1,112.0 | 86,300 |
| 2017/12/25 | 1,121.0 | 1,138.0 | 1,116.0 | 1,136.0 | 1,136.0 | 102,300 |
おすすめ条件でスクリーニングされた銘柄を見る
丸文の取引履歴を振り返りませんか？
丸文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。
