1,380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) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 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 |
| 2025/10/07 | 1,138.0 | 1,148.0 | 1,136.0 | 1,142.0 | 1,142.0 | 320,900 |
| 2025/10/06 | 1,150.0 | 1,152.0 | 1,129.0 | 1,136.0 | 1,136.0 | 253,400 |
| 2025/10/03 | 1,115.0 | 1,126.0 | 1,115.0 | 1,125.0 | 1,125.0 | 182,600 |
| 2025/10/02 | 1,092.0 | 1,112.0 | 1,089.0 | 1,112.0 | 1,112.0 | 288,400 |
| 2025/10/01 | 1,124.0 | 1,124.0 | 1,094.0 | 1,098.0 | 1,098.0 | 380,900 |
| 2025/09/30 | 1,149.0 | 1,153.0 | 1,128.0 | 1,137.0 | 1,137.0 | 525,600 |
| 2025/09/29 | 1,156.0 | 1,160.0 | 1,150.0 | 1,152.0 | 1,152.0 | 288,600 |
| 2025/09/26 | 1,150.0 | 1,164.0 | 1,144.0 | 1,164.0 | 1,164.0 | 359,300 |
| 2025/09/25 | 1,151.0 | 1,156.0 | 1,147.0 | 1,154.0 | 1,154.0 | 261,800 |
| 2025/09/24 | 1,140.0 | 1,150.0 | 1,140.0 | 1,148.0 | 1,148.0 | 482,400 |
| 2025/09/22 | 1,112.0 | 1,132.0 | 1,109.0 | 1,122.0 | 1,122.0 | 251,900 |
| 2025/09/19 | 1,130.0 | 1,135.0 | 1,115.0 | 1,119.0 | 1,119.0 | 568,000 |
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。
