10,498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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 10,575.0 | 10,655.0 | 10,500.0 | 10,535.0 | 10,535.0 | 324,800 |
| 2025/10/06 | 10,780.0 | 10,790.0 | 10,565.0 | 10,670.0 | 10,670.0 | 307,700 |
| 2025/10/03 | 10,455.0 | 10,610.0 | 10,455.0 | 10,525.0 | 10,525.0 | 243,400 |
| 2025/10/02 | 10,530.0 | 10,610.0 | 10,355.0 | 10,455.0 | 10,455.0 | 251,400 |
| 2025/10/01 | 10,590.0 | 10,605.0 | 10,395.0 | 10,505.0 | 10,505.0 | 346,200 |
| 2025/09/30 | 10,590.0 | 10,590.0 | 10,485.0 | 10,575.0 | 10,575.0 | 319,300 |
| 2025/09/29 | 10,685.0 | 10,720.0 | 10,475.0 | 10,505.0 | 10,505.0 | 223,900 |
| 2025/09/26 | 10,685.0 | 10,760.0 | 10,615.0 | 10,730.0 | 10,730.0 | 339,000 |
| 2025/09/25 | 10,515.0 | 10,595.0 | 10,500.0 | 10,550.0 | 10,550.0 | 351,500 |
| 2025/09/24 | 10,750.0 | 10,830.0 | 10,500.0 | 10,520.0 | 10,520.0 | 352,700 |
| 2025/09/22 | 10,750.0 | 10,935.0 | 10,715.0 | 10,815.0 | 10,815.0 | 293,400 |
| 2025/09/19 | 10,680.0 | 10,900.0 | 10,680.0 | 10,705.0 | 10,705.0 | 442,900 |
| 2025/09/18 | 10,570.0 | 10,815.0 | 10,530.0 | 10,800.0 | 10,800.0 | 435,600 |
| 2025/09/17 | 10,500.0 | 10,595.0 | 10,425.0 | 10,460.0 | 10,460.0 | 417,500 |
| 2025/09/16 | 10,490.0 | 10,645.0 | 10,430.0 | 10,620.0 | 10,620.0 | 447,800 |
| 2025/09/12 | 10,500.0 | 10,525.0 | 10,355.0 | 10,355.0 | 10,355.0 | 307,600 |
| 2025/09/11 | 10,350.0 | 10,525.0 | 10,310.0 | 10,500.0 | 10,500.0 | 366,700 |
| 2025/09/10 | 10,500.0 | 10,515.0 | 10,365.0 | 10,405.0 | 10,405.0 | 416,400 |
| 2025/09/09 | 10,745.0 | 10,745.0 | 10,570.0 | 10,570.0 | 10,570.0 | 253,200 |
| 2025/09/08 | 10,550.0 | 10,660.0 | 10,505.0 | 10,645.0 | 10,645.0 | 268,400 |
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。
