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) |
|---|---|---|---|---|---|---|
| 2020/03/31 | 1,140.0 | 1,168.0 | 1,129.0 | 1,143.0 | 1,143.0 | 811,600 |
| 2020/03/30 | 1,099.0 | 1,142.0 | 1,079.0 | 1,140.0 | 1,140.0 | 899,000 |
| 2020/03/27 | 1,158.0 | 1,175.0 | 1,110.0 | 1,169.0 | 1,169.0 | 870,900 |
| 2020/03/26 | 1,144.0 | 1,171.0 | 1,109.0 | 1,137.0 | 1,137.0 | 734,700 |
| 2020/03/25 | 1,189.0 | 1,190.0 | 1,127.0 | 1,174.0 | 1,174.0 | 994,600 |
| 2020/03/24 | 1,000.0 | 1,070.0 | 970.0 | 1,070.0 | 1,070.0 | 1,152,200 |
| 2020/03/23 | 960.0 | 972.0 | 903.0 | 954.0 | 954.0 | 1,689,600 |
| 2020/03/19 | 1,013.0 | 1,019.0 | 943.0 | 955.0 | 955.0 | 1,340,600 |
| 2020/03/18 | 1,061.0 | 1,079.0 | 1,001.0 | 1,005.0 | 1,005.0 | 1,093,500 |
| 2020/03/17 | 1,028.0 | 1,075.0 | 1,002.0 | 1,058.0 | 1,058.0 | 988,700 |
| 2020/03/16 | 1,086.0 | 1,100.0 | 1,033.0 | 1,041.0 | 1,041.0 | 820,300 |
| 2020/03/13 | 1,063.0 | 1,109.0 | 1,045.0 | 1,068.0 | 1,068.0 | 1,031,700 |
| 2020/03/12 | 1,188.0 | 1,199.0 | 1,136.0 | 1,145.0 | 1,145.0 | 781,800 |
| 2020/03/11 | 1,219.0 | 1,250.0 | 1,209.0 | 1,210.0 | 1,210.0 | 508,300 |
| 2020/03/10 | 1,170.0 | 1,230.0 | 1,133.0 | 1,223.0 | 1,223.0 | 873,400 |
| 2020/03/09 | 1,243.0 | 1,243.0 | 1,187.0 | 1,209.0 | 1,209.0 | 888,200 |
| 2020/03/06 | 1,304.0 | 1,305.0 | 1,259.0 | 1,271.0 | 1,271.0 | 888,700 |
| 2020/03/05 | 1,376.0 | 1,381.0 | 1,337.0 | 1,344.0 | 1,344.0 | 788,400 |
| 2020/03/04 | 1,375.0 | 1,387.0 | 1,347.0 | 1,362.0 | 1,362.0 | 1,427,900 |
| 2020/03/03 | 1,380.0 | 1,386.0 | 1,338.0 | 1,338.0 | 1,338.0 | 562,800 |
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。
