1,380円
東亞合成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) |
|---|---|---|---|---|---|---|
| 2023/01/05 | 1,101.0 | 1,106.0 | 1,091.0 | 1,104.0 | 1,104.0 | 133,800 |
| 2023/01/04 | 1,108.0 | 1,112.0 | 1,101.0 | 1,102.0 | 1,102.0 | 143,700 |
| 2022/12/30 | 1,109.0 | 1,121.0 | 1,109.0 | 1,112.0 | 1,112.0 | 145,500 |
| 2022/12/29 | 1,095.0 | 1,109.0 | 1,090.0 | 1,109.0 | 1,109.0 | 189,000 |
| 2022/12/28 | 1,124.0 | 1,128.0 | 1,120.0 | 1,122.0 | 1,122.0 | 158,700 |
| 2022/12/27 | 1,134.0 | 1,137.0 | 1,126.0 | 1,129.0 | 1,129.0 | 65,100 |
| 2022/12/26 | 1,133.0 | 1,136.0 | 1,127.0 | 1,134.0 | 1,134.0 | 102,900 |
| 2022/12/23 | 1,121.0 | 1,125.0 | 1,118.0 | 1,122.0 | 1,122.0 | 125,400 |
| 2022/12/22 | 1,111.0 | 1,125.0 | 1,110.0 | 1,123.0 | 1,123.0 | 143,900 |
| 2022/12/21 | 1,110.0 | 1,122.0 | 1,107.0 | 1,107.0 | 1,107.0 | 168,800 |
| 2022/12/20 | 1,129.0 | 1,132.0 | 1,104.0 | 1,113.0 | 1,113.0 | 158,400 |
| 2022/12/19 | 1,121.0 | 1,130.0 | 1,121.0 | 1,123.0 | 1,123.0 | 67,000 |
| 2022/12/16 | 1,134.0 | 1,143.0 | 1,124.0 | 1,129.0 | 1,129.0 | 240,900 |
| 2022/12/15 | 1,134.0 | 1,150.0 | 1,134.0 | 1,140.0 | 1,140.0 | 105,500 |
| 2022/12/14 | 1,138.0 | 1,140.0 | 1,132.0 | 1,137.0 | 1,137.0 | 78,800 |
| 2022/12/13 | 1,141.0 | 1,143.0 | 1,130.0 | 1,130.0 | 1,130.0 | 109,600 |
| 2022/12/12 | 1,125.0 | 1,134.0 | 1,124.0 | 1,130.0 | 1,130.0 | 148,500 |
| 2022/12/09 | 1,122.0 | 1,136.0 | 1,122.0 | 1,130.0 | 1,130.0 | 139,500 |
| 2022/12/08 | 1,125.0 | 1,128.0 | 1,116.0 | 1,127.0 | 1,127.0 | 187,400 |
| 2022/12/07 | 1,128.0 | 1,142.0 | 1,124.0 | 1,128.0 | 1,128.0 | 82,000 |
おすすめ条件でスクリーニングされた銘柄を見る
東亞合成の取引履歴を振り返りませんか？
東亞合成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。
