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) |
|---|---|---|---|---|---|---|
| 2018/07/12 | 9,110.0 | 9,280.0 | 9,080.0 | 9,100.0 | 1,516.6 | 85,000 |
| 2018/07/11 | 9,480.0 | 9,590.0 | 9,210.0 | 9,260.0 | 1,543.3 | 75,700 |
| 2018/07/10 | 9,930.0 | 10,020.0 | 9,600.0 | 9,630.0 | 1,604.9 | 64,400 |
| 2018/07/09 | 9,840.0 | 9,930.0 | 9,660.0 | 9,910.0 | 1,651.6 | 94,600 |
| 2018/07/06 | 10,000.0 | 10,290.0 | 9,840.0 | 10,030.0 | 1,671.6 | 59,000 |
| 2018/07/05 | 10,270.0 | 10,280.0 | 9,940.0 | 10,020.0 | 1,669.9 | 61,400 |
| 2018/07/04 | 10,210.0 | 10,320.0 | 10,120.0 | 10,270.0 | 1,711.6 | 49,200 |
| 2018/07/03 | 10,470.0 | 10,540.0 | 10,160.0 | 10,210.0 | 1,701.6 | 85,100 |
| 2018/07/02 | 11,280.0 | 11,280.0 | 10,550.0 | 10,580.0 | 1,763.3 | 76,800 |
| 2018/06/29 | 11,410.0 | 11,410.0 | 11,160.0 | 11,290.0 | 1,881.6 | 35,600 |
| 2018/06/28 | 11,040.0 | 11,410.0 | 10,930.0 | 11,330.0 | 1,888.3 | 104,700 |
| 2018/06/27 | 10,470.0 | 11,180.0 | 10,470.0 | 11,110.0 | 1,851.6 | 112,800 |
| 2018/06/26 | 10,630.0 | 10,730.0 | 10,310.0 | 10,530.0 | 1,754.9 | 241,600 |
| 2018/06/25 | 11,120.0 | 11,310.0 | 10,900.0 | 10,930.0 | 1,821.6 | 202,200 |
| 2018/06/22 | 11,060.0 | 11,330.0 | 11,060.0 | 11,120.0 | 1,853.3 | 101,400 |
| 2018/06/21 | 11,120.0 | 11,190.0 | 11,050.0 | 11,130.0 | 1,854.9 | 73,100 |
| 2018/06/20 | 10,920.0 | 11,280.0 | 10,910.0 | 11,250.0 | 1,874.9 | 90,300 |
| 2018/06/19 | 10,880.0 | 11,120.0 | 10,670.0 | 10,950.0 | 1,824.9 | 87,900 |
| 2018/06/18 | 11,240.0 | 11,290.0 | 10,760.0 | 10,820.0 | 1,803.3 | 67,500 |
| 2018/06/15 | 11,040.0 | 11,320.0 | 10,720.0 | 11,220.0 | 1,869.9 | 118,500 |
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。
