11,103円
東洋水産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) |
|---|---|---|---|---|---|---|
| 2026/02/24 | 12,145.0 | 12,150.0 | 11,970.0 | 12,025.0 | 12,025.0 | 242,000 |
| 2026/02/20 | 11,900.0 | 12,020.0 | 11,870.0 | 12,000.0 | 12,000.0 | 241,900 |
| 2026/02/19 | 11,920.0 | 11,955.0 | 11,720.0 | 11,925.0 | 11,925.0 | 251,300 |
| 2026/02/18 | 12,015.0 | 12,340.0 | 12,015.0 | 12,030.0 | 12,030.0 | 433,900 |
| 2026/02/17 | 11,890.0 | 12,100.0 | 11,855.0 | 12,060.0 | 12,060.0 | 379,200 |
| 2026/02/16 | 11,930.0 | 12,025.0 | 11,640.0 | 11,830.0 | 11,830.0 | 322,200 |
| 2026/02/13 | 11,845.0 | 12,035.0 | 11,800.0 | 11,945.0 | 11,945.0 | 474,200 |
| 2026/02/12 | 12,030.0 | 12,080.0 | 11,905.0 | 11,975.0 | 11,975.0 | 406,400 |
| 2026/02/10 | 12,065.0 | 12,150.0 | 11,965.0 | 12,085.0 | 12,085.0 | 241,900 |
| 2026/02/09 | 12,050.0 | 12,185.0 | 11,810.0 | 12,065.0 | 12,065.0 | 270,400 |
| 2026/02/06 | 11,800.0 | 11,885.0 | 11,700.0 | 11,840.0 | 11,840.0 | 336,500 |
| 2026/02/05 | 11,570.0 | 11,785.0 | 11,380.0 | 11,770.0 | 11,770.0 | 569,300 |
| 2026/02/04 | 11,390.0 | 11,540.0 | 11,115.0 | 11,370.0 | 11,370.0 | 483,000 |
| 2026/02/03 | 11,135.0 | 11,410.0 | 11,065.0 | 11,410.0 | 11,410.0 | 455,800 |
| 2026/02/02 | 11,330.0 | 11,410.0 | 11,010.0 | 11,065.0 | 11,065.0 | 569,900 |
| 2026/01/30 | 11,225.0 | 11,635.0 | 10,770.0 | 11,030.0 | 11,030.0 | 914,100 |
| 2026/01/29 | 10,880.0 | 11,050.0 | 10,785.0 | 10,960.0 | 10,960.0 | 357,700 |
| 2026/01/28 | 11,070.0 | 11,150.0 | 10,950.0 | 10,995.0 | 10,995.0 | 378,900 |
| 2026/01/27 | 11,045.0 | 11,210.0 | 11,000.0 | 11,140.0 | 11,140.0 | 432,600 |
| 2026/01/26 | 10,955.0 | 11,050.0 | 10,780.0 | 10,925.0 | 10,925.0 | 394,800 |
おすすめ条件でスクリーニングされた銘柄を見る
東洋水産の取引履歴を振り返りませんか？
東洋水産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。
