6,694円
東洋炭素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 | 7,830.0 | 7,900.0 | 7,460.0 | 7,620.0 | 7,620.0 | 335,900 |
| 2024/04/18 | 7,800.0 | 8,060.0 | 7,800.0 | 7,970.0 | 7,970.0 | 109,800 |
| 2024/04/17 | 7,870.0 | 8,030.0 | 7,790.0 | 7,870.0 | 7,870.0 | 141,600 |
| 2024/04/16 | 8,100.0 | 8,170.0 | 7,800.0 | 7,820.0 | 7,820.0 | 261,000 |
| 2024/04/15 | 8,180.0 | 8,300.0 | 8,130.0 | 8,190.0 | 8,190.0 | 138,400 |
| 2024/04/12 | 8,400.0 | 8,400.0 | 8,180.0 | 8,290.0 | 8,290.0 | 188,700 |
| 2024/04/11 | 8,200.0 | 8,420.0 | 8,110.0 | 8,330.0 | 8,330.0 | 168,000 |
| 2024/04/10 | 8,400.0 | 8,480.0 | 8,210.0 | 8,240.0 | 8,240.0 | 204,100 |
| 2024/04/09 | 8,290.0 | 8,370.0 | 8,160.0 | 8,350.0 | 8,350.0 | 225,800 |
| 2024/04/08 | 8,150.0 | 8,410.0 | 8,080.0 | 8,400.0 | 8,400.0 | 439,600 |
| 2024/04/05 | 7,830.0 | 8,000.0 | 7,790.0 | 7,910.0 | 7,910.0 | 102,100 |
| 2024/04/04 | 7,900.0 | 8,110.0 | 7,840.0 | 7,980.0 | 7,980.0 | 181,300 |
| 2024/04/03 | 7,700.0 | 7,850.0 | 7,650.0 | 7,740.0 | 7,740.0 | 220,100 |
| 2024/04/02 | 8,050.0 | 8,050.0 | 7,760.0 | 7,810.0 | 7,810.0 | 190,100 |
| 2024/04/01 | 8,250.0 | 8,250.0 | 7,900.0 | 7,950.0 | 7,950.0 | 199,800 |
| 2024/03/29 | 8,080.0 | 8,370.0 | 8,050.0 | 8,250.0 | 8,250.0 | 237,800 |
| 2024/03/28 | 8,080.0 | 8,170.0 | 7,960.0 | 8,020.0 | 8,020.0 | 156,700 |
| 2024/03/27 | 8,000.0 | 8,240.0 | 7,910.0 | 8,130.0 | 8,130.0 | 272,300 |
| 2024/03/26 | 8,050.0 | 8,080.0 | 7,860.0 | 7,890.0 | 7,890.0 | 231,800 |
| 2024/03/25 | 8,090.0 | 8,190.0 | 8,050.0 | 8,050.0 | 8,050.0 | 162,500 |
東洋炭素の取引履歴を振り返りませんか？
東洋炭素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。
