2,050円
東ソー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) |
|---|---|---|---|---|---|---|
| 2024/06/28 | 2,108.0 | 2,124.0 | 2,090.5 | 2,098.0 | 2,098.0 | 1,019,500 |
| 2024/06/27 | 2,106.0 | 2,116.5 | 2,087.0 | 2,114.0 | 2,114.0 | 1,163,100 |
| 2024/06/26 | 2,095.5 | 2,099.5 | 2,087.0 | 2,094.0 | 2,094.0 | 842,700 |
| 2024/06/25 | 2,095.0 | 2,106.0 | 2,085.5 | 2,099.0 | 2,099.0 | 1,130,300 |
| 2024/06/24 | 2,060.0 | 2,079.0 | 2,057.5 | 2,076.0 | 2,076.0 | 872,600 |
| 2024/06/21 | 2,060.0 | 2,079.5 | 2,060.0 | 2,063.5 | 2,063.5 | 1,847,300 |
| 2024/06/20 | 2,051.0 | 2,065.0 | 2,036.5 | 2,051.0 | 2,051.0 | 1,107,200 |
| 2024/06/19 | 2,070.5 | 2,083.0 | 2,058.0 | 2,064.5 | 2,064.5 | 879,100 |
| 2024/06/18 | 2,050.0 | 2,061.0 | 2,036.0 | 2,059.0 | 2,059.0 | 915,700 |
| 2024/06/17 | 2,089.0 | 2,089.0 | 2,034.5 | 2,034.5 | 2,034.5 | 969,900 |
| 2024/06/14 | 2,080.0 | 2,104.5 | 2,072.0 | 2,100.0 | 2,100.0 | 1,402,400 |
| 2024/06/13 | 2,120.0 | 2,128.5 | 2,072.0 | 2,076.5 | 2,076.5 | 1,155,400 |
| 2024/06/12 | 2,106.0 | 2,124.5 | 2,104.0 | 2,110.0 | 2,110.0 | 936,700 |
| 2024/06/11 | 2,103.0 | 2,150.0 | 2,102.5 | 2,114.0 | 2,114.0 | 1,782,100 |
| 2024/06/10 | 2,073.5 | 2,103.0 | 2,070.5 | 2,100.0 | 2,100.0 | 1,801,100 |
| 2024/06/07 | 2,048.0 | 2,067.5 | 2,041.5 | 2,053.5 | 2,053.5 | 1,308,900 |
| 2024/06/06 | 2,054.0 | 2,087.5 | 2,032.0 | 2,041.0 | 2,041.0 | 2,846,600 |
| 2024/06/05 | 2,007.0 | 2,008.5 | 1,978.0 | 1,993.5 | 1,993.5 | 1,319,400 |
| 2024/06/04 | 1,991.0 | 2,008.0 | 1,982.0 | 2,005.0 | 2,005.0 | 1,202,000 |
| 2024/06/03 | 2,000.0 | 2,025.0 | 1,990.0 | 2,004.0 | 2,004.0 | 1,394,500 |
東ソーの取引履歴を振り返りませんか？
東ソー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。
