6,706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) |
---|---|---|---|---|---|---|
2024/04/24 | 7,370.0 | 7,570.0 | 7,370.0 | 7,550.0 | 7,550.0 | 201,500 |
2024/04/23 | 7,560.0 | 7,630.0 | 7,170.0 | 7,270.0 | 7,270.0 | 207,700 |
2024/04/22 | 7,530.0 | 7,620.0 | 7,260.0 | 7,410.0 | 7,410.0 | 282,600 |
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 |
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。