1,389円
東洋紡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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,128.0 | 1,146.0 | 1,126.0 | 1,142.0 | 1,142.0 | 371,300 |
| 2025/11/05 | 1,142.0 | 1,145.0 | 1,114.0 | 1,131.0 | 1,131.0 | 297,400 |
| 2025/11/04 | 1,138.0 | 1,158.0 | 1,135.0 | 1,142.0 | 1,142.0 | 220,600 |
| 2025/10/31 | 1,156.0 | 1,156.0 | 1,135.0 | 1,145.0 | 1,145.0 | 236,500 |
| 2025/10/30 | 1,137.0 | 1,154.0 | 1,135.0 | 1,148.0 | 1,148.0 | 274,400 |
| 2025/10/29 | 1,150.0 | 1,152.0 | 1,135.0 | 1,135.0 | 1,135.0 | 318,500 |
| 2025/10/28 | 1,176.0 | 1,176.0 | 1,141.0 | 1,149.0 | 1,149.0 | 359,400 |
| 2025/10/27 | 1,176.0 | 1,188.0 | 1,174.0 | 1,188.0 | 1,188.0 | 442,400 |
| 2025/10/24 | 1,171.0 | 1,176.0 | 1,161.0 | 1,169.0 | 1,169.0 | 320,700 |
| 2025/10/23 | 1,137.0 | 1,163.0 | 1,133.0 | 1,163.0 | 1,163.0 | 381,100 |
| 2025/10/22 | 1,128.0 | 1,137.0 | 1,121.0 | 1,135.0 | 1,135.0 | 368,100 |
| 2025/10/21 | 1,130.0 | 1,133.0 | 1,121.0 | 1,124.0 | 1,124.0 | 200,000 |
| 2025/10/20 | 1,142.0 | 1,142.0 | 1,125.0 | 1,131.0 | 1,131.0 | 194,100 |
| 2025/10/17 | 1,114.0 | 1,123.0 | 1,112.0 | 1,122.0 | 1,122.0 | 190,000 |
| 2025/10/16 | 1,118.0 | 1,122.0 | 1,113.0 | 1,121.0 | 1,121.0 | 164,700 |
| 2025/10/15 | 1,110.0 | 1,114.0 | 1,106.0 | 1,111.0 | 1,111.0 | 196,200 |
| 2025/10/14 | 1,088.0 | 1,111.0 | 1,086.0 | 1,100.0 | 1,100.0 | 407,400 |
| 2025/10/10 | 1,130.0 | 1,130.0 | 1,102.0 | 1,105.0 | 1,105.0 | 313,100 |
| 2025/10/09 | 1,125.0 | 1,141.0 | 1,123.0 | 1,141.0 | 1,141.0 | 194,400 |
| 2025/10/08 | 1,145.0 | 1,147.0 | 1,125.0 | 1,128.0 | 1,128.0 | 199,800 |
おすすめ条件でスクリーニングされた銘柄を見る
東洋紡の取引履歴を振り返りませんか？
東洋紡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。
