2,523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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,331.0 | 1,337.0 | 1,325.0 | 1,332.0 | 1,332.0 | 138,500 |
| 2025/11/05 | 1,330.0 | 1,335.0 | 1,309.0 | 1,330.0 | 1,330.0 | 308,000 |
| 2025/11/04 | 1,331.0 | 1,348.0 | 1,321.0 | 1,345.0 | 1,345.0 | 298,900 |
| 2025/10/31 | 1,333.0 | 1,333.0 | 1,322.0 | 1,331.0 | 1,331.0 | 148,500 |
| 2025/10/30 | 1,330.0 | 1,336.0 | 1,319.0 | 1,333.0 | 1,333.0 | 189,200 |
| 2025/10/29 | 1,347.0 | 1,350.0 | 1,315.0 | 1,315.0 | 1,315.0 | 246,300 |
| 2025/10/28 | 1,387.0 | 1,387.0 | 1,346.0 | 1,346.0 | 1,346.0 | 327,800 |
| 2025/10/27 | 1,375.0 | 1,387.0 | 1,372.0 | 1,387.0 | 1,387.0 | 200,300 |
| 2025/10/24 | 1,380.0 | 1,380.0 | 1,367.0 | 1,368.0 | 1,368.0 | 177,700 |
| 2025/10/23 | 1,380.0 | 1,387.0 | 1,369.0 | 1,376.0 | 1,376.0 | 156,000 |
| 2025/10/22 | 1,374.0 | 1,387.0 | 1,372.0 | 1,387.0 | 1,387.0 | 248,100 |
| 2025/10/21 | 1,366.0 | 1,379.0 | 1,365.0 | 1,372.0 | 1,372.0 | 146,500 |
| 2025/10/20 | 1,370.0 | 1,377.0 | 1,363.0 | 1,370.0 | 1,370.0 | 233,200 |
| 2025/10/17 | 1,354.0 | 1,358.0 | 1,347.0 | 1,358.0 | 1,358.0 | 128,200 |
| 2025/10/16 | 1,355.0 | 1,362.0 | 1,351.0 | 1,355.0 | 1,355.0 | 150,000 |
| 2025/10/15 | 1,340.0 | 1,353.0 | 1,334.0 | 1,346.0 | 1,346.0 | 173,700 |
| 2025/10/14 | 1,320.0 | 1,342.0 | 1,316.0 | 1,329.0 | 1,329.0 | 253,200 |
| 2025/10/10 | 1,369.0 | 1,369.0 | 1,336.0 | 1,336.0 | 1,336.0 | 392,100 |
| 2025/10/09 | 1,361.0 | 1,377.0 | 1,359.0 | 1,369.0 | 1,369.0 | 341,200 |
| 2025/10/08 | 1,357.0 | 1,374.0 | 1,355.0 | 1,358.0 | 1,358.0 | 216,700 |
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。
