1,381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) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 1,317.0 | 1,332.0 | 1,302.0 | 1,303.0 | 1,303.0 | 283,000 |
| 2021/07/20 | 1,296.0 | 1,301.0 | 1,290.0 | 1,295.0 | 1,295.0 | 337,800 |
| 2021/07/19 | 1,324.0 | 1,326.0 | 1,311.0 | 1,321.0 | 1,321.0 | 285,400 |
| 2021/07/16 | 1,346.0 | 1,347.0 | 1,332.0 | 1,337.0 | 1,337.0 | 275,500 |
| 2021/07/15 | 1,349.0 | 1,353.0 | 1,338.0 | 1,340.0 | 1,340.0 | 252,400 |
| 2021/07/14 | 1,357.0 | 1,367.0 | 1,350.0 | 1,355.0 | 1,355.0 | 356,600 |
| 2021/07/13 | 1,328.0 | 1,356.0 | 1,325.0 | 1,348.0 | 1,348.0 | 383,300 |
| 2021/07/12 | 1,309.0 | 1,322.0 | 1,303.0 | 1,319.0 | 1,319.0 | 333,900 |
| 2021/07/09 | 1,266.0 | 1,287.0 | 1,253.0 | 1,286.0 | 1,286.0 | 670,400 |
| 2021/07/08 | 1,301.0 | 1,311.0 | 1,293.0 | 1,293.0 | 1,293.0 | 300,900 |
| 2021/07/07 | 1,314.0 | 1,321.0 | 1,298.0 | 1,307.0 | 1,307.0 | 361,700 |
| 2021/07/06 | 1,346.0 | 1,349.0 | 1,329.0 | 1,333.0 | 1,333.0 | 199,400 |
| 2021/07/05 | 1,335.0 | 1,344.0 | 1,334.0 | 1,340.0 | 1,340.0 | 157,400 |
| 2021/07/02 | 1,333.0 | 1,339.0 | 1,328.0 | 1,338.0 | 1,338.0 | 183,400 |
| 2021/07/01 | 1,342.0 | 1,345.0 | 1,325.0 | 1,330.0 | 1,330.0 | 163,800 |
| 2021/06/30 | 1,325.0 | 1,351.0 | 1,324.0 | 1,333.0 | 1,333.0 | 492,700 |
| 2021/06/29 | 1,351.0 | 1,354.0 | 1,334.0 | 1,339.0 | 1,339.0 | 304,000 |
| 2021/06/28 | 1,353.0 | 1,366.0 | 1,351.0 | 1,362.0 | 1,362.0 | 248,500 |
| 2021/06/25 | 1,352.0 | 1,356.0 | 1,335.0 | 1,353.0 | 1,353.0 | 407,000 |
| 2021/06/24 | 1,331.0 | 1,342.0 | 1,319.0 | 1,326.0 | 1,326.0 | 269,100 |
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。
