10,512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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 5,810.0 | 5,870.0 | 5,770.0 | 5,860.0 | 5,860.0 | 440,600 |
| 2020/09/25 | 5,770.0 | 5,770.0 | 5,720.0 | 5,750.0 | 5,750.0 | 302,300 |
| 2020/09/24 | 5,720.0 | 5,770.0 | 5,660.0 | 5,710.0 | 5,710.0 | 381,800 |
| 2020/09/23 | 5,780.0 | 5,840.0 | 5,630.0 | 5,720.0 | 5,720.0 | 438,100 |
| 2020/09/18 | 5,670.0 | 5,710.0 | 5,610.0 | 5,680.0 | 5,680.0 | 594,200 |
| 2020/09/17 | 5,660.0 | 5,680.0 | 5,600.0 | 5,680.0 | 5,680.0 | 372,400 |
| 2020/09/16 | 5,560.0 | 5,650.0 | 5,520.0 | 5,640.0 | 5,640.0 | 385,300 |
| 2020/09/15 | 5,680.0 | 5,680.0 | 5,550.0 | 5,580.0 | 5,580.0 | 297,800 |
| 2020/09/14 | 5,680.0 | 5,700.0 | 5,600.0 | 5,680.0 | 5,680.0 | 235,800 |
| 2020/09/11 | 5,610.0 | 5,680.0 | 5,570.0 | 5,680.0 | 5,680.0 | 373,700 |
| 2020/09/10 | 5,590.0 | 5,690.0 | 5,580.0 | 5,650.0 | 5,650.0 | 333,200 |
| 2020/09/09 | 5,590.0 | 5,640.0 | 5,520.0 | 5,580.0 | 5,580.0 | 408,300 |
| 2020/09/08 | 5,630.0 | 5,700.0 | 5,600.0 | 5,690.0 | 5,690.0 | 281,800 |
| 2020/09/07 | 5,870.0 | 5,870.0 | 5,670.0 | 5,690.0 | 5,690.0 | 279,500 |
| 2020/09/04 | 6,000.0 | 6,030.0 | 5,870.0 | 5,910.0 | 5,910.0 | 241,000 |
| 2020/09/03 | 6,040.0 | 6,100.0 | 6,000.0 | 6,040.0 | 6,040.0 | 268,200 |
| 2020/09/02 | 5,950.0 | 6,020.0 | 5,930.0 | 5,990.0 | 5,990.0 | 317,200 |
| 2020/09/01 | 6,000.0 | 6,030.0 | 5,860.0 | 5,960.0 | 5,960.0 | 354,100 |
| 2020/08/31 | 6,020.0 | 6,120.0 | 6,010.0 | 6,020.0 | 6,020.0 | 340,500 |
| 2020/08/28 | 6,130.0 | 6,190.0 | 5,980.0 | 6,070.0 | 6,070.0 | 491,800 |
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。
