1,033円
東洋建設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) |
---|---|---|---|---|---|---|
2024/03/28 | 1,335.0 | 1,351.0 | 1,294.0 | 1,294.0 | 1,294.0 | 2,851,700 |
2024/03/27 | 1,440.0 | 1,444.0 | 1,428.0 | 1,428.0 | 1,428.0 | 2,043,000 |
2024/03/26 | 1,432.0 | 1,441.0 | 1,423.0 | 1,435.0 | 1,435.0 | 785,100 |
2024/03/25 | 1,425.0 | 1,444.0 | 1,416.0 | 1,435.0 | 1,435.0 | 921,100 |
2024/03/22 | 1,440.0 | 1,442.0 | 1,415.0 | 1,425.0 | 1,425.0 | 1,019,900 |
2024/03/21 | 1,417.0 | 1,437.0 | 1,409.0 | 1,437.0 | 1,437.0 | 980,700 |
2024/03/19 | 1,392.0 | 1,407.0 | 1,390.0 | 1,397.0 | 1,397.0 | 675,500 |
2024/03/18 | 1,379.0 | 1,387.0 | 1,373.0 | 1,383.0 | 1,383.0 | 431,000 |
2024/03/15 | 1,350.0 | 1,375.0 | 1,348.0 | 1,368.0 | 1,368.0 | 356,800 |
2024/03/14 | 1,350.0 | 1,359.0 | 1,341.0 | 1,358.0 | 1,358.0 | 280,300 |
2024/03/13 | 1,382.0 | 1,382.0 | 1,343.0 | 1,348.0 | 1,348.0 | 446,400 |
2024/03/12 | 1,368.0 | 1,368.0 | 1,340.0 | 1,361.0 | 1,361.0 | 587,500 |
2024/03/11 | 1,393.0 | 1,398.0 | 1,362.0 | 1,377.0 | 1,377.0 | 670,600 |
2024/03/08 | 1,393.0 | 1,409.0 | 1,386.0 | 1,400.0 | 1,400.0 | 585,300 |
2024/03/07 | 1,413.0 | 1,418.0 | 1,400.0 | 1,403.0 | 1,403.0 | 412,100 |
2024/03/06 | 1,413.0 | 1,420.0 | 1,404.0 | 1,410.0 | 1,410.0 | 584,100 |
2024/03/05 | 1,399.0 | 1,408.0 | 1,390.0 | 1,401.0 | 1,401.0 | 528,600 |
2024/03/04 | 1,430.0 | 1,430.0 | 1,398.0 | 1,403.0 | 1,403.0 | 786,100 |
2024/03/01 | 1,430.0 | 1,444.0 | 1,414.0 | 1,423.0 | 1,423.0 | 584,900 |
2024/02/29 | 1,411.0 | 1,428.0 | 1,403.0 | 1,428.0 | 1,428.0 | 550,400 |
東洋建設の取引履歴を振り返りませんか?
東洋建設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。