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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 1,347.0 | 1,358.0 | 1,328.0 | 1,328.0 | 1,328.0 | 484,400 |
| 2021/01/25 | 1,342.0 | 1,353.0 | 1,328.0 | 1,352.0 | 1,352.0 | 358,600 |
| 2021/01/22 | 1,345.0 | 1,351.0 | 1,318.0 | 1,338.0 | 1,338.0 | 438,800 |
| 2021/01/21 | 1,347.0 | 1,360.0 | 1,337.0 | 1,354.0 | 1,354.0 | 586,500 |
| 2021/01/20 | 1,336.0 | 1,346.0 | 1,336.0 | 1,342.0 | 1,342.0 | 311,500 |
| 2021/01/19 | 1,358.0 | 1,358.0 | 1,335.0 | 1,335.0 | 1,335.0 | 277,900 |
| 2021/01/18 | 1,350.0 | 1,358.0 | 1,341.0 | 1,346.0 | 1,346.0 | 268,200 |
| 2021/01/15 | 1,385.0 | 1,387.0 | 1,363.0 | 1,363.0 | 1,363.0 | 520,200 |
| 2021/01/14 | 1,400.0 | 1,410.0 | 1,386.0 | 1,391.0 | 1,391.0 | 346,200 |
| 2021/01/13 | 1,411.0 | 1,412.0 | 1,392.0 | 1,407.0 | 1,407.0 | 250,900 |
| 2021/01/12 | 1,381.0 | 1,413.0 | 1,368.0 | 1,411.0 | 1,411.0 | 422,400 |
| 2021/01/08 | 1,375.0 | 1,401.0 | 1,370.0 | 1,400.0 | 1,400.0 | 327,300 |
| 2021/01/07 | 1,364.0 | 1,383.0 | 1,362.0 | 1,368.0 | 1,368.0 | 393,500 |
| 2021/01/06 | 1,344.0 | 1,356.0 | 1,331.0 | 1,350.0 | 1,350.0 | 301,300 |
| 2021/01/05 | 1,345.0 | 1,348.0 | 1,330.0 | 1,337.0 | 1,337.0 | 353,500 |
| 2021/01/04 | 1,374.0 | 1,378.0 | 1,344.0 | 1,356.0 | 1,356.0 | 390,500 |
| 2020/12/30 | 1,390.0 | 1,391.0 | 1,368.0 | 1,380.0 | 1,380.0 | 445,000 |
| 2020/12/29 | 1,381.0 | 1,405.0 | 1,378.0 | 1,405.0 | 1,405.0 | 291,300 |
| 2020/12/28 | 1,387.0 | 1,393.0 | 1,370.0 | 1,378.0 | 1,378.0 | 214,100 |
| 2020/12/25 | 1,374.0 | 1,389.0 | 1,371.0 | 1,389.0 | 1,389.0 | 356,000 |
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。
