1,228円
東洋紡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) |
|---|---|---|---|---|---|---|
| 2024/04/22 | 1,095.0 | 1,111.0 | 1,095.0 | 1,108.0 | 1,108.0 | 187,500 |
| 2024/04/19 | 1,093.0 | 1,097.0 | 1,080.0 | 1,091.0 | 1,091.0 | 317,200 |
| 2024/04/18 | 1,102.0 | 1,105.0 | 1,094.0 | 1,100.0 | 1,100.0 | 180,600 |
| 2024/04/17 | 1,114.0 | 1,117.0 | 1,089.0 | 1,093.0 | 1,093.0 | 369,000 |
| 2024/04/16 | 1,155.0 | 1,155.0 | 1,113.0 | 1,113.0 | 1,113.0 | 341,400 |
| 2024/04/15 | 1,129.0 | 1,163.0 | 1,126.0 | 1,162.0 | 1,162.0 | 466,800 |
| 2024/04/12 | 1,131.0 | 1,143.0 | 1,129.0 | 1,141.0 | 1,141.0 | 281,900 |
| 2024/04/11 | 1,121.0 | 1,131.0 | 1,118.0 | 1,131.0 | 1,131.0 | 226,600 |
| 2024/04/10 | 1,118.0 | 1,135.0 | 1,116.0 | 1,135.0 | 1,135.0 | 257,900 |
| 2024/04/09 | 1,119.0 | 1,119.0 | 1,104.0 | 1,115.0 | 1,115.0 | 238,200 |
| 2024/04/08 | 1,100.0 | 1,113.0 | 1,099.0 | 1,110.0 | 1,110.0 | 366,500 |
| 2024/04/05 | 1,100.0 | 1,108.0 | 1,093.0 | 1,099.0 | 1,099.0 | 320,000 |
| 2024/04/04 | 1,105.0 | 1,113.0 | 1,103.0 | 1,106.0 | 1,106.0 | 314,100 |
| 2024/04/03 | 1,099.0 | 1,109.0 | 1,094.0 | 1,101.0 | 1,101.0 | 342,700 |
| 2024/04/02 | 1,107.0 | 1,109.0 | 1,096.0 | 1,105.0 | 1,105.0 | 406,900 |
| 2024/04/01 | 1,130.0 | 1,131.0 | 1,107.0 | 1,107.0 | 1,107.0 | 447,800 |
| 2024/03/29 | 1,113.0 | 1,133.0 | 1,113.0 | 1,127.0 | 1,127.0 | 431,100 |
| 2024/03/28 | 1,140.0 | 1,154.0 | 1,111.0 | 1,111.0 | 1,111.0 | 748,200 |
| 2024/03/27 | 1,170.0 | 1,182.0 | 1,162.0 | 1,177.0 | 1,177.0 | 734,600 |
東洋紡の取引履歴を振り返りませんか？
東洋紡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。
