9,495円
東洋合成工業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) |
|---|---|---|---|---|---|---|
| 2024/04/19 | 8,720.0 | 8,720.0 | 8,250.0 | 8,350.0 | 8,350.0 | 85,800 |
| 2024/04/18 | 9,000.0 | 9,130.0 | 8,820.0 | 8,950.0 | 8,950.0 | 44,700 |
| 2024/04/17 | 8,810.0 | 9,240.0 | 8,650.0 | 9,000.0 | 9,000.0 | 49,700 |
| 2024/04/16 | 8,870.0 | 8,980.0 | 8,750.0 | 8,750.0 | 8,750.0 | 38,300 |
| 2024/04/15 | 8,900.0 | 9,050.0 | 8,850.0 | 8,960.0 | 8,960.0 | 40,700 |
| 2024/04/12 | 9,250.0 | 9,300.0 | 9,000.0 | 9,130.0 | 9,130.0 | 42,000 |
| 2024/04/11 | 8,970.0 | 9,080.0 | 8,880.0 | 9,050.0 | 9,050.0 | 29,100 |
| 2024/04/10 | 8,870.0 | 9,100.0 | 8,820.0 | 9,020.0 | 9,020.0 | 62,200 |
| 2024/04/09 | 8,710.0 | 9,000.0 | 8,600.0 | 8,950.0 | 8,950.0 | 62,100 |
| 2024/04/08 | 8,680.0 | 8,790.0 | 8,540.0 | 8,560.0 | 8,560.0 | 55,400 |
| 2024/04/05 | 8,730.0 | 8,840.0 | 8,640.0 | 8,700.0 | 8,700.0 | 74,500 |
| 2024/04/04 | 9,100.0 | 9,250.0 | 8,950.0 | 9,030.0 | 9,030.0 | 41,700 |
| 2024/04/03 | 9,190.0 | 9,310.0 | 8,980.0 | 9,080.0 | 9,080.0 | 64,400 |
| 2024/04/02 | 9,300.0 | 9,370.0 | 9,200.0 | 9,340.0 | 9,340.0 | 46,800 |
| 2024/04/01 | 9,580.0 | 9,580.0 | 9,250.0 | 9,250.0 | 9,250.0 | 87,600 |
| 2024/03/29 | 9,690.0 | 9,830.0 | 9,490.0 | 9,630.0 | 9,630.0 | 63,700 |
| 2024/03/28 | 9,760.0 | 10,070.0 | 9,600.0 | 9,670.0 | 9,670.0 | 71,600 |
| 2024/03/27 | 9,660.0 | 9,720.0 | 9,570.0 | 9,630.0 | 9,630.0 | 30,900 |
| 2024/03/26 | 9,760.0 | 9,890.0 | 9,590.0 | 9,650.0 | 9,650.0 | 75,600 |
| 2024/03/25 | 9,770.0 | 10,050.0 | 9,750.0 | 9,910.0 | 9,910.0 | 47,300 |
東洋合成工業の取引履歴を振り返りませんか？
東洋合成工業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。
