1,444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) |
|---|---|---|---|---|---|---|
| 2025/12/01 | 1,400.0 | 1,403.0 | 1,365.0 | 1,374.0 | 1,374.0 | 407,600 |
| 2025/11/28 | 1,393.0 | 1,398.0 | 1,384.0 | 1,392.0 | 1,392.0 | 225,600 |
| 2025/11/27 | 1,365.0 | 1,391.0 | 1,359.0 | 1,388.0 | 1,388.0 | 344,900 |
| 2025/11/26 | 1,350.0 | 1,364.0 | 1,350.0 | 1,363.0 | 1,363.0 | 351,700 |
| 2025/11/25 | 1,350.0 | 1,350.0 | 1,327.0 | 1,344.0 | 1,344.0 | 233,900 |
| 2025/11/21 | 1,321.0 | 1,350.0 | 1,321.0 | 1,350.0 | 1,350.0 | 261,300 |
| 2025/11/20 | 1,316.0 | 1,331.0 | 1,312.0 | 1,326.0 | 1,326.0 | 207,100 |
| 2025/11/19 | 1,313.0 | 1,321.0 | 1,300.0 | 1,310.0 | 1,310.0 | 404,600 |
| 2025/11/18 | 1,321.0 | 1,327.0 | 1,308.0 | 1,319.0 | 1,319.0 | 267,200 |
| 2025/11/17 | 1,322.0 | 1,329.0 | 1,313.0 | 1,326.0 | 1,326.0 | 278,700 |
| 2025/11/14 | 1,335.0 | 1,341.0 | 1,322.0 | 1,323.0 | 1,323.0 | 245,600 |
| 2025/11/13 | 1,352.0 | 1,355.0 | 1,346.0 | 1,348.0 | 1,348.0 | 136,100 |
| 2025/11/12 | 1,333.0 | 1,350.0 | 1,327.0 | 1,348.0 | 1,348.0 | 195,200 |
| 2025/11/11 | 1,347.0 | 1,347.0 | 1,322.0 | 1,333.0 | 1,333.0 | 177,200 |
| 2025/11/10 | 1,340.0 | 1,343.0 | 1,333.0 | 1,343.0 | 1,343.0 | 164,300 |
| 2025/11/07 | 1,329.0 | 1,340.0 | 1,323.0 | 1,333.0 | 1,333.0 | 192,100 |
| 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 |
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。
