1,381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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 1,141.0 | 1,156.0 | 1,141.0 | 1,145.0 | 1,145.0 | 260,700 |
| 2022/10/05 | 1,142.0 | 1,153.0 | 1,131.0 | 1,138.0 | 1,138.0 | 314,000 |
| 2022/10/04 | 1,095.0 | 1,121.0 | 1,094.0 | 1,114.0 | 1,114.0 | 231,700 |
| 2022/10/03 | 1,077.0 | 1,084.0 | 1,070.0 | 1,077.0 | 1,077.0 | 138,000 |
| 2022/09/30 | 1,078.0 | 1,086.0 | 1,070.0 | 1,079.0 | 1,079.0 | 177,500 |
| 2022/09/29 | 1,083.0 | 1,093.0 | 1,074.0 | 1,086.0 | 1,086.0 | 162,900 |
| 2022/09/28 | 1,055.0 | 1,063.0 | 1,050.0 | 1,063.0 | 1,063.0 | 165,800 |
| 2022/09/27 | 1,074.0 | 1,076.0 | 1,059.0 | 1,063.0 | 1,063.0 | 190,900 |
| 2022/09/26 | 1,092.0 | 1,092.0 | 1,059.0 | 1,063.0 | 1,063.0 | 283,500 |
| 2022/09/22 | 1,089.0 | 1,101.0 | 1,089.0 | 1,100.0 | 1,100.0 | 167,000 |
| 2022/09/21 | 1,105.0 | 1,105.0 | 1,095.0 | 1,100.0 | 1,100.0 | 146,600 |
| 2022/09/20 | 1,108.0 | 1,122.0 | 1,106.0 | 1,109.0 | 1,109.0 | 130,900 |
| 2022/09/16 | 1,100.0 | 1,111.0 | 1,097.0 | 1,100.0 | 1,100.0 | 139,600 |
| 2022/09/15 | 1,109.0 | 1,109.0 | 1,099.0 | 1,107.0 | 1,107.0 | 124,900 |
| 2022/09/14 | 1,121.0 | 1,121.0 | 1,109.0 | 1,109.0 | 1,109.0 | 128,200 |
| 2022/09/13 | 1,129.0 | 1,138.0 | 1,124.0 | 1,137.0 | 1,137.0 | 195,000 |
| 2022/09/12 | 1,133.0 | 1,137.0 | 1,128.0 | 1,132.0 | 1,132.0 | 154,000 |
| 2022/09/09 | 1,116.0 | 1,130.0 | 1,115.0 | 1,129.0 | 1,129.0 | 223,400 |
| 2022/09/08 | 1,107.0 | 1,120.0 | 1,107.0 | 1,117.0 | 1,117.0 | 233,900 |
| 2022/09/07 | 1,086.0 | 1,090.0 | 1,082.0 | 1,089.0 | 1,089.0 | 176,200 |
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。
