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) |
|---|---|---|---|---|---|---|
| 2020/07/07 | 8,150.0 | 8,150.0 | 7,970.0 | 8,060.0 | 1,343.3 | 39,800 |
| 2020/07/06 | 7,840.0 | 8,120.0 | 7,790.0 | 8,040.0 | 1,339.9 | 39,200 |
| 2020/07/03 | 7,830.0 | 7,900.0 | 7,710.0 | 7,840.0 | 1,306.6 | 58,000 |
| 2020/07/02 | 8,060.0 | 8,200.0 | 7,840.0 | 7,860.0 | 1,309.9 | 57,200 |
| 2020/07/01 | 8,380.0 | 8,380.0 | 7,990.0 | 8,030.0 | 1,338.3 | 50,800 |
| 2020/06/30 | 8,300.0 | 8,450.0 | 8,240.0 | 8,390.0 | 1,398.3 | 50,000 |
| 2020/06/29 | 8,390.0 | 8,400.0 | 8,100.0 | 8,150.0 | 1,358.3 | 167,900 |
| 2020/06/26 | 8,500.0 | 8,570.0 | 8,350.0 | 8,540.0 | 1,423.3 | 184,100 |
| 2020/06/25 | 8,520.0 | 8,550.0 | 8,410.0 | 8,490.0 | 1,414.9 | 46,700 |
| 2020/06/24 | 8,690.0 | 8,690.0 | 8,470.0 | 8,510.0 | 1,418.3 | 76,000 |
| 2020/06/23 | 8,460.0 | 8,710.0 | 8,420.0 | 8,650.0 | 1,441.6 | 96,500 |
| 2020/06/22 | 8,400.0 | 8,450.0 | 8,280.0 | 8,420.0 | 1,403.3 | 157,200 |
| 2020/06/19 | 8,150.0 | 8,510.0 | 8,140.0 | 8,450.0 | 1,408.3 | 123,300 |
| 2020/06/18 | 8,320.0 | 8,390.0 | 8,140.0 | 8,180.0 | 1,363.3 | 106,800 |
| 2020/06/17 | 8,540.0 | 8,600.0 | 8,310.0 | 8,390.0 | 1,398.3 | 101,700 |
| 2020/06/16 | 8,350.0 | 8,550.0 | 8,350.0 | 8,500.0 | 1,416.6 | 71,500 |
| 2020/06/15 | 8,360.0 | 8,470.0 | 8,210.0 | 8,220.0 | 1,369.9 | 61,000 |
| 2020/06/12 | 8,190.0 | 8,480.0 | 8,140.0 | 8,370.0 | 1,394.9 | 88,000 |
| 2020/06/11 | 8,670.0 | 8,770.0 | 8,390.0 | 8,400.0 | 1,399.9 | 67,300 |
| 2020/06/10 | 8,460.0 | 8,880.0 | 8,400.0 | 8,750.0 | 1,458.3 | 143,200 |
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。
