4,059円
物語コーポレーション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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 6,430.0 | 6,490.0 | 6,430.0 | 6,430.0 | 2,143.3 | 23,600 |
| 2023/02/02 | 6,470.0 | 6,530.0 | 6,420.0 | 6,460.0 | 2,153.3 | 35,200 |
| 2023/02/01 | 6,530.0 | 6,560.0 | 6,470.0 | 6,490.0 | 2,163.3 | 38,600 |
| 2023/01/31 | 6,480.0 | 6,540.0 | 6,440.0 | 6,500.0 | 2,166.6 | 45,900 |
| 2023/01/30 | 6,420.0 | 6,470.0 | 6,390.0 | 6,450.0 | 2,149.9 | 39,600 |
| 2023/01/27 | 6,410.0 | 6,440.0 | 6,380.0 | 6,420.0 | 2,139.9 | 32,500 |
| 2023/01/26 | 6,500.0 | 6,510.0 | 6,390.0 | 6,430.0 | 2,143.3 | 33,700 |
| 2023/01/25 | 6,430.0 | 6,510.0 | 6,370.0 | 6,480.0 | 2,159.9 | 55,100 |
| 2023/01/24 | 6,640.0 | 6,640.0 | 6,410.0 | 6,480.0 | 2,159.9 | 68,300 |
| 2023/01/23 | 6,600.0 | 6,640.0 | 6,550.0 | 6,640.0 | 2,213.3 | 63,000 |
| 2023/01/20 | 6,520.0 | 6,570.0 | 6,470.0 | 6,550.0 | 2,183.3 | 46,800 |
| 2023/01/19 | 6,420.0 | 6,500.0 | 6,420.0 | 6,490.0 | 2,163.3 | 27,300 |
| 2023/01/18 | 6,450.0 | 6,530.0 | 6,420.0 | 6,480.0 | 2,159.9 | 45,500 |
| 2023/01/17 | 6,280.0 | 6,430.0 | 6,280.0 | 6,410.0 | 2,136.6 | 50,300 |
| 2023/01/16 | 6,350.0 | 6,400.0 | 6,280.0 | 6,310.0 | 2,103.3 | 49,800 |
| 2023/01/13 | 6,320.0 | 6,370.0 | 6,300.0 | 6,350.0 | 2,116.6 | 31,100 |
| 2023/01/12 | 6,460.0 | 6,460.0 | 6,310.0 | 6,320.0 | 2,106.6 | 48,900 |
| 2023/01/11 | 6,480.0 | 6,500.0 | 6,410.0 | 6,460.0 | 2,153.3 | 48,600 |
| 2023/01/10 | 6,410.0 | 6,480.0 | 6,400.0 | 6,440.0 | 2,146.6 | 55,200 |
| 2023/01/06 | 6,380.0 | 6,440.0 | 6,340.0 | 6,390.0 | 2,129.9 | 35,900 |
おすすめ条件でスクリーニングされた銘柄を見る
物語コーポレーションの取引履歴を振り返りませんか？
物語コーポレーション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。
