2,498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) |
|---|---|---|---|---|---|---|
| 2017/11/08 | 1,388.0 | 1,397.0 | 1,373.0 | 1,386.0 | 1,386.0 | 379,200 |
| 2017/11/07 | 1,376.0 | 1,386.0 | 1,366.0 | 1,370.0 | 1,370.0 | 287,700 |
| 2017/11/06 | 1,401.0 | 1,406.0 | 1,381.0 | 1,387.0 | 1,387.0 | 316,100 |
| 2017/11/02 | 1,359.0 | 1,371.0 | 1,349.0 | 1,371.0 | 1,371.0 | 145,300 |
| 2017/11/01 | 1,355.0 | 1,365.0 | 1,341.0 | 1,354.0 | 1,354.0 | 249,900 |
| 2017/10/31 | 1,371.0 | 1,388.0 | 1,341.0 | 1,345.0 | 1,345.0 | 244,000 |
| 2017/10/30 | 1,350.0 | 1,363.0 | 1,344.0 | 1,358.0 | 1,358.0 | 354,300 |
| 2017/10/27 | 1,323.0 | 1,345.0 | 1,321.0 | 1,345.0 | 1,345.0 | 121,700 |
| 2017/10/26 | 1,313.0 | 1,325.0 | 1,305.0 | 1,323.0 | 1,323.0 | 199,800 |
| 2017/10/25 | 1,337.0 | 1,337.0 | 1,315.0 | 1,317.0 | 1,317.0 | 201,300 |
| 2017/10/24 | 1,321.0 | 1,338.0 | 1,320.0 | 1,338.0 | 1,338.0 | 132,200 |
| 2017/10/23 | 1,330.0 | 1,334.0 | 1,316.0 | 1,321.0 | 1,321.0 | 147,700 |
| 2017/10/20 | 1,327.0 | 1,330.0 | 1,313.0 | 1,321.0 | 1,321.0 | 146,100 |
| 2017/10/19 | 1,339.0 | 1,354.0 | 1,330.0 | 1,333.0 | 1,333.0 | 147,400 |
| 2017/10/18 | 1,338.0 | 1,347.0 | 1,327.0 | 1,342.0 | 1,342.0 | 150,300 |
| 2017/10/17 | 1,353.0 | 1,363.0 | 1,340.0 | 1,347.0 | 1,347.0 | 143,500 |
| 2017/10/16 | 1,349.0 | 1,356.0 | 1,335.0 | 1,341.0 | 1,341.0 | 145,100 |
| 2017/10/13 | 1,353.0 | 1,360.0 | 1,337.0 | 1,348.0 | 1,348.0 | 127,200 |
| 2017/10/12 | 1,328.0 | 1,358.0 | 1,321.0 | 1,353.0 | 1,353.0 | 156,400 |
| 2017/10/11 | 1,332.0 | 1,347.0 | 1,321.0 | 1,322.0 | 1,322.0 | 190,300 |
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。
