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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 1,332.0 | 1,349.0 | 1,330.0 | 1,342.0 | 1,342.0 | 229,200 |
| 2021/06/22 | 1,332.0 | 1,343.0 | 1,315.0 | 1,339.0 | 1,339.0 | 421,900 |
| 2021/06/21 | 1,327.0 | 1,331.0 | 1,296.0 | 1,298.0 | 1,298.0 | 616,800 |
| 2021/06/18 | 1,346.0 | 1,379.0 | 1,336.0 | 1,340.0 | 1,340.0 | 927,700 |
| 2021/06/17 | 1,370.0 | 1,374.0 | 1,343.0 | 1,350.0 | 1,350.0 | 379,300 |
| 2021/06/16 | 1,372.0 | 1,380.0 | 1,362.0 | 1,364.0 | 1,364.0 | 273,000 |
| 2021/06/15 | 1,359.0 | 1,373.0 | 1,355.0 | 1,364.0 | 1,364.0 | 362,500 |
| 2021/06/14 | 1,361.0 | 1,363.0 | 1,344.0 | 1,356.0 | 1,356.0 | 379,300 |
| 2021/06/11 | 1,357.0 | 1,360.0 | 1,341.0 | 1,346.0 | 1,346.0 | 381,500 |
| 2021/06/10 | 1,357.0 | 1,361.0 | 1,341.0 | 1,355.0 | 1,355.0 | 337,300 |
| 2021/06/09 | 1,370.0 | 1,372.0 | 1,350.0 | 1,350.0 | 1,350.0 | 286,800 |
| 2021/06/08 | 1,352.0 | 1,362.0 | 1,348.0 | 1,353.0 | 1,353.0 | 198,600 |
| 2021/06/07 | 1,365.0 | 1,367.0 | 1,351.0 | 1,353.0 | 1,353.0 | 330,400 |
| 2021/06/04 | 1,361.0 | 1,363.0 | 1,347.0 | 1,356.0 | 1,356.0 | 193,900 |
| 2021/06/03 | 1,350.0 | 1,362.0 | 1,348.0 | 1,354.0 | 1,354.0 | 195,700 |
| 2021/06/02 | 1,350.0 | 1,362.0 | 1,350.0 | 1,356.0 | 1,356.0 | 285,100 |
| 2021/06/01 | 1,360.0 | 1,368.0 | 1,349.0 | 1,360.0 | 1,360.0 | 236,900 |
| 2021/05/31 | 1,380.0 | 1,385.0 | 1,346.0 | 1,352.0 | 1,352.0 | 536,500 |
| 2021/05/28 | 1,365.0 | 1,385.0 | 1,361.0 | 1,375.0 | 1,375.0 | 532,900 |
| 2021/05/27 | 1,366.0 | 1,372.0 | 1,331.0 | 1,331.0 | 1,331.0 | 574,500 |
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。
