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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 5,630.0 | 5,680.0 | 5,590.0 | 5,610.0 | 5,610.0 | 299,000 |
| 2020/05/29 | 5,550.0 | 5,710.0 | 5,480.0 | 5,630.0 | 5,630.0 | 1,603,300 |
| 2020/05/28 | 5,570.0 | 5,570.0 | 5,440.0 | 5,530.0 | 5,530.0 | 518,200 |
| 2020/05/27 | 5,490.0 | 5,580.0 | 5,450.0 | 5,540.0 | 5,540.0 | 535,400 |
| 2020/05/26 | 5,450.0 | 5,510.0 | 5,330.0 | 5,500.0 | 5,500.0 | 504,300 |
| 2020/05/25 | 5,630.0 | 5,630.0 | 5,430.0 | 5,470.0 | 5,470.0 | 336,700 |
| 2020/05/22 | 5,500.0 | 5,610.0 | 5,480.0 | 5,570.0 | 5,570.0 | 330,400 |
| 2020/05/21 | 5,600.0 | 5,610.0 | 5,480.0 | 5,520.0 | 5,520.0 | 356,500 |
| 2020/05/20 | 5,630.0 | 5,650.0 | 5,540.0 | 5,640.0 | 5,640.0 | 477,900 |
| 2020/05/19 | 5,580.0 | 5,580.0 | 5,510.0 | 5,540.0 | 5,540.0 | 471,300 |
| 2020/05/18 | 5,460.0 | 5,640.0 | 5,430.0 | 5,580.0 | 5,580.0 | 777,300 |
| 2020/05/15 | 5,170.0 | 5,300.0 | 5,110.0 | 5,260.0 | 5,260.0 | 517,300 |
| 2020/05/14 | 5,290.0 | 5,320.0 | 5,160.0 | 5,160.0 | 5,160.0 | 251,000 |
| 2020/05/13 | 5,130.0 | 5,250.0 | 5,120.0 | 5,250.0 | 5,250.0 | 330,100 |
| 2020/05/12 | 5,180.0 | 5,250.0 | 5,160.0 | 5,210.0 | 5,210.0 | 363,100 |
| 2020/05/11 | 5,170.0 | 5,180.0 | 5,030.0 | 5,080.0 | 5,080.0 | 398,500 |
| 2020/05/08 | 5,190.0 | 5,300.0 | 5,180.0 | 5,250.0 | 5,250.0 | 360,200 |
| 2020/05/07 | 5,110.0 | 5,260.0 | 5,090.0 | 5,210.0 | 5,210.0 | 411,500 |
| 2020/05/01 | 5,190.0 | 5,300.0 | 5,140.0 | 5,170.0 | 5,170.0 | 393,200 |
| 2020/04/30 | 5,490.0 | 5,520.0 | 5,150.0 | 5,160.0 | 5,160.0 | 759,100 |
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。
