2,101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) |
|---|---|---|---|---|---|---|
| 2021/08/03 | 1,170.0 | 1,198.0 | 1,167.0 | 1,198.0 | 1,198.0 | 283,400 |
| 2021/08/02 | 1,166.0 | 1,185.0 | 1,163.0 | 1,182.0 | 1,182.0 | 371,200 |
| 2021/07/30 | 1,141.0 | 1,162.0 | 1,131.0 | 1,140.0 | 1,140.0 | 392,100 |
| 2021/07/29 | 1,142.0 | 1,153.0 | 1,129.0 | 1,150.0 | 1,150.0 | 879,800 |
| 2021/07/28 | 1,135.0 | 1,146.0 | 1,135.0 | 1,142.0 | 1,142.0 | 278,900 |
| 2021/07/27 | 1,142.0 | 1,147.0 | 1,134.0 | 1,147.0 | 1,147.0 | 212,400 |
| 2021/07/26 | 1,138.0 | 1,138.0 | 1,128.0 | 1,137.0 | 1,137.0 | 168,700 |
| 2021/07/21 | 1,116.0 | 1,128.0 | 1,113.0 | 1,117.0 | 1,117.0 | 193,800 |
| 2021/07/20 | 1,107.0 | 1,112.0 | 1,104.0 | 1,105.0 | 1,105.0 | 196,100 |
| 2021/07/19 | 1,132.0 | 1,139.0 | 1,121.0 | 1,124.0 | 1,124.0 | 233,100 |
| 2021/07/16 | 1,149.0 | 1,157.0 | 1,143.0 | 1,149.0 | 1,149.0 | 189,300 |
| 2021/07/15 | 1,161.0 | 1,166.0 | 1,145.0 | 1,147.0 | 1,147.0 | 152,700 |
| 2021/07/14 | 1,162.0 | 1,174.0 | 1,158.0 | 1,167.0 | 1,167.0 | 203,100 |
| 2021/07/13 | 1,156.0 | 1,168.0 | 1,153.0 | 1,168.0 | 1,168.0 | 263,500 |
| 2021/07/12 | 1,161.0 | 1,165.0 | 1,145.0 | 1,153.0 | 1,153.0 | 388,400 |
| 2021/07/09 | 1,107.0 | 1,126.0 | 1,093.0 | 1,120.0 | 1,120.0 | 500,100 |
| 2021/07/08 | 1,140.0 | 1,142.0 | 1,122.0 | 1,122.0 | 1,122.0 | 373,200 |
| 2021/07/07 | 1,128.0 | 1,139.0 | 1,124.0 | 1,133.0 | 1,133.0 | 238,200 |
| 2021/07/06 | 1,141.0 | 1,149.0 | 1,139.0 | 1,143.0 | 1,143.0 | 149,100 |
| 2021/07/05 | 1,144.0 | 1,148.0 | 1,137.0 | 1,137.0 | 1,137.0 | 171,600 |
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。
