951円
東洋精糖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) |
---|---|---|---|---|---|---|
2024/09/20 | 1,484.0 | 1,486.0 | 1,468.0 | 1,476.0 | 1,476.0 | 20,600 |
2024/09/19 | 1,460.0 | 1,482.0 | 1,453.0 | 1,475.0 | 1,475.0 | 13,600 |
2024/09/18 | 1,430.0 | 1,457.0 | 1,430.0 | 1,457.0 | 1,457.0 | 17,800 |
2024/09/17 | 1,448.0 | 1,451.0 | 1,418.0 | 1,430.0 | 1,430.0 | 18,300 |
2024/09/13 | 1,423.0 | 1,466.0 | 1,423.0 | 1,455.0 | 1,455.0 | 20,900 |
2024/09/12 | 1,386.0 | 1,425.0 | 1,386.0 | 1,420.0 | 1,420.0 | 21,000 |
2024/09/11 | 1,423.0 | 1,430.0 | 1,359.0 | 1,377.0 | 1,377.0 | 41,100 |
2024/09/10 | 1,435.0 | 1,451.0 | 1,430.0 | 1,430.0 | 1,430.0 | 22,000 |
2024/09/09 | 1,401.0 | 1,444.0 | 1,399.0 | 1,433.0 | 1,433.0 | 32,100 |
2024/09/06 | 1,460.0 | 1,460.0 | 1,425.0 | 1,438.0 | 1,438.0 | 22,500 |
2024/09/05 | 1,452.0 | 1,472.0 | 1,443.0 | 1,454.0 | 1,454.0 | 30,700 |
2024/09/04 | 1,485.0 | 1,485.0 | 1,451.0 | 1,459.0 | 1,459.0 | 47,300 |
2024/09/03 | 1,481.0 | 1,512.0 | 1,481.0 | 1,512.0 | 1,512.0 | 26,100 |
2024/09/02 | 1,500.0 | 1,500.0 | 1,464.0 | 1,475.0 | 1,475.0 | 17,900 |
2024/08/30 | 1,466.0 | 1,485.0 | 1,466.0 | 1,480.0 | 1,480.0 | 16,300 |
2024/08/29 | 1,483.0 | 1,483.0 | 1,461.0 | 1,466.0 | 1,466.0 | 23,700 |
2024/08/28 | 1,514.0 | 1,514.0 | 1,481.0 | 1,483.0 | 1,483.0 | 23,600 |
2024/08/27 | 1,464.0 | 1,511.0 | 1,464.0 | 1,511.0 | 1,511.0 | 26,400 |
2024/08/26 | 1,450.0 | 1,469.0 | 1,446.0 | 1,463.0 | 1,463.0 | 18,700 |
東洋精糖の取引履歴を振り返りませんか?
東洋精糖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。