1,442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) |
|---|---|---|---|---|---|---|
| 2018/06/25 | 1,484.0 | 1,484.0 | 1,427.0 | 1,433.0 | 1,433.0 | 307,200 |
| 2018/06/22 | 1,410.0 | 1,495.0 | 1,408.0 | 1,484.0 | 1,484.0 | 336,000 |
| 2018/06/21 | 1,418.0 | 1,437.0 | 1,403.0 | 1,434.0 | 1,434.0 | 269,900 |
| 2018/06/20 | 1,409.0 | 1,435.0 | 1,390.0 | 1,429.0 | 1,429.0 | 234,800 |
| 2018/06/19 | 1,440.0 | 1,455.0 | 1,410.0 | 1,411.0 | 1,411.0 | 339,600 |
| 2018/06/18 | 1,514.0 | 1,537.0 | 1,441.0 | 1,446.0 | 1,446.0 | 536,300 |
| 2018/06/15 | 1,524.0 | 1,531.0 | 1,496.0 | 1,520.0 | 1,520.0 | 203,300 |
| 2018/06/14 | 1,516.0 | 1,552.0 | 1,501.0 | 1,518.0 | 1,518.0 | 211,800 |
| 2018/06/13 | 1,547.0 | 1,554.0 | 1,513.0 | 1,532.0 | 1,532.0 | 409,300 |
| 2018/06/12 | 1,541.0 | 1,582.0 | 1,540.0 | 1,557.0 | 1,557.0 | 652,300 |
| 2018/06/11 | 1,521.0 | 1,537.0 | 1,490.0 | 1,529.0 | 1,529.0 | 1,194,000 |
| 2018/06/08 | 1,400.0 | 1,423.0 | 1,392.0 | 1,401.0 | 1,401.0 | 231,400 |
| 2018/06/07 | 1,402.0 | 1,415.0 | 1,378.0 | 1,403.0 | 1,403.0 | 174,400 |
| 2018/06/06 | 1,410.0 | 1,411.0 | 1,381.0 | 1,402.0 | 1,402.0 | 191,000 |
| 2018/06/05 | 1,395.0 | 1,425.0 | 1,387.0 | 1,409.0 | 1,409.0 | 265,000 |
| 2018/06/04 | 1,395.0 | 1,409.0 | 1,374.0 | 1,391.0 | 1,391.0 | 266,900 |
| 2018/06/01 | 1,389.0 | 1,390.0 | 1,338.0 | 1,348.0 | 1,348.0 | 362,700 |
| 2018/05/31 | 1,328.0 | 1,404.0 | 1,328.0 | 1,395.0 | 1,395.0 | 567,200 |
| 2018/05/30 | 1,313.0 | 1,320.0 | 1,290.0 | 1,304.0 | 1,304.0 | 220,800 |
| 2018/05/29 | 1,357.0 | 1,369.0 | 1,318.0 | 1,337.0 | 1,337.0 | 193,200 |
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。
