4,074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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 11,360.0 | 11,530.0 | 11,070.0 | 11,080.0 | 1,846.6 | 56,300 |
| 2018/06/05 | 11,150.0 | 11,240.0 | 11,030.0 | 11,240.0 | 1,873.3 | 40,300 |
| 2018/06/04 | 11,120.0 | 11,200.0 | 11,040.0 | 11,120.0 | 1,853.3 | 44,600 |
| 2018/06/01 | 11,250.0 | 11,270.0 | 11,010.0 | 11,110.0 | 1,851.6 | 68,300 |
| 2018/05/31 | 11,450.0 | 11,470.0 | 11,090.0 | 11,290.0 | 1,881.6 | 187,700 |
| 2018/05/30 | 11,410.0 | 11,800.0 | 11,410.0 | 11,590.0 | 1,931.6 | 60,700 |
| 2018/05/29 | 11,760.0 | 11,800.0 | 11,440.0 | 11,520.0 | 1,919.9 | 50,000 |
| 2018/05/28 | 11,700.0 | 11,940.0 | 11,650.0 | 11,750.0 | 1,958.3 | 32,500 |
| 2018/05/25 | 11,940.0 | 11,970.0 | 11,540.0 | 11,600.0 | 1,933.3 | 55,400 |
| 2018/05/24 | 12,310.0 | 12,370.0 | 11,800.0 | 11,950.0 | 1,991.6 | 63,800 |
| 2018/05/23 | 11,900.0 | 12,400.0 | 11,880.0 | 12,270.0 | 2,044.9 | 160,500 |
| 2018/05/22 | 11,450.0 | 11,930.0 | 11,290.0 | 11,850.0 | 1,974.9 | 144,200 |
| 2018/05/21 | 11,210.0 | 11,560.0 | 11,050.0 | 11,450.0 | 1,908.3 | 119,200 |
| 2018/05/18 | 11,850.0 | 11,920.0 | 11,310.0 | 11,420.0 | 1,903.3 | 149,500 |
| 2018/05/17 | 13,460.0 | 13,460.0 | 11,750.0 | 12,010.0 | 2,001.6 | 263,200 |
| 2018/05/16 | 13,540.0 | 13,820.0 | 13,540.0 | 13,680.0 | 2,279.9 | 47,000 |
| 2018/05/15 | 13,850.0 | 14,180.0 | 13,500.0 | 13,840.0 | 2,306.6 | 84,900 |
| 2018/05/14 | 13,150.0 | 14,040.0 | 13,070.0 | 13,850.0 | 2,308.3 | 126,000 |
| 2018/05/11 | 12,780.0 | 12,950.0 | 12,610.0 | 12,640.0 | 2,106.6 | 53,500 |
| 2018/05/10 | 13,070.0 | 13,170.0 | 12,320.0 | 12,750.0 | 2,124.9 | 90,400 |
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。
