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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 1,391.0 | 1,393.0 | 1,366.0 | 1,370.0 | 1,370.0 | 440,100 |
| 2021/05/25 | 1,415.0 | 1,428.0 | 1,398.0 | 1,399.0 | 1,399.0 | 455,400 |
| 2021/05/24 | 1,408.0 | 1,417.0 | 1,405.0 | 1,406.0 | 1,406.0 | 227,200 |
| 2021/05/21 | 1,420.0 | 1,425.0 | 1,397.0 | 1,409.0 | 1,409.0 | 353,600 |
| 2021/05/20 | 1,393.0 | 1,428.0 | 1,389.0 | 1,418.0 | 1,418.0 | 367,100 |
| 2021/05/19 | 1,390.0 | 1,413.0 | 1,387.0 | 1,392.0 | 1,392.0 | 332,500 |
| 2021/05/18 | 1,397.0 | 1,410.0 | 1,385.0 | 1,404.0 | 1,404.0 | 344,900 |
| 2021/05/17 | 1,410.0 | 1,417.0 | 1,367.0 | 1,388.0 | 1,388.0 | 297,400 |
| 2021/05/14 | 1,394.0 | 1,417.0 | 1,391.0 | 1,400.0 | 1,400.0 | 500,000 |
| 2021/05/13 | 1,368.0 | 1,401.0 | 1,367.0 | 1,370.0 | 1,370.0 | 493,600 |
| 2021/05/12 | 1,437.0 | 1,449.0 | 1,359.0 | 1,373.0 | 1,373.0 | 815,600 |
| 2021/05/11 | 1,446.0 | 1,505.0 | 1,437.0 | 1,440.0 | 1,440.0 | 1,071,600 |
| 2021/05/10 | 1,389.0 | 1,474.0 | 1,385.0 | 1,453.0 | 1,453.0 | 1,243,200 |
| 2021/05/07 | 1,370.0 | 1,384.0 | 1,361.0 | 1,381.0 | 1,381.0 | 439,500 |
| 2021/05/06 | 1,340.0 | 1,369.0 | 1,340.0 | 1,363.0 | 1,363.0 | 534,800 |
| 2021/04/30 | 1,336.0 | 1,344.0 | 1,321.0 | 1,322.0 | 1,322.0 | 436,900 |
| 2021/04/28 | 1,351.0 | 1,359.0 | 1,333.0 | 1,336.0 | 1,336.0 | 414,400 |
| 2021/04/27 | 1,350.0 | 1,355.0 | 1,340.0 | 1,351.0 | 1,351.0 | 262,400 |
| 2021/04/26 | 1,358.0 | 1,362.0 | 1,345.0 | 1,350.0 | 1,350.0 | 300,800 |
| 2021/04/23 | 1,350.0 | 1,366.0 | 1,335.0 | 1,351.0 | 1,351.0 | 461,600 |
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。
