10,157円
東洋合成工業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) |
|---|---|---|---|---|---|---|
| 2026/10/20 | 9,640.0 | 9,750.0 | 8,890.0 | 9,030.0 | 9,030.0 | 165,400 |
| 2026/10/19 | 8,970.0 | 9,610.0 | 8,870.0 | 9,490.0 | 9,490.0 | 76,000 |
| 2026/10/16 | 9,480.0 | 9,480.0 | 9,090.0 | 9,340.0 | 9,340.0 | 85,900 |
| 2026/10/15 | 10,250.0 | 10,250.0 | 9,000.0 | 9,100.0 | 9,100.0 | 326,200 |
| 2026/10/14 | 10,690.0 | 10,780.0 | 10,540.0 | 10,630.0 | 10,630.0 | 41,800 |
| 2026/10/13 | 10,670.0 | 10,710.0 | 10,130.0 | 10,520.0 | 10,520.0 | 60,700 |
| 2026/10/09 | 10,320.0 | 10,720.0 | 10,210.0 | 10,700.0 | 10,700.0 | 38,800 |
| 2026/10/08 | 10,500.0 | 10,730.0 | 10,350.0 | 10,620.0 | 10,620.0 | 73,200 |
| 2026/10/07 | 11,200.0 | 11,220.0 | 10,910.0 | 11,030.0 | 11,030.0 | 41,200 |
| 2026/10/06 | 11,200.0 | 11,360.0 | 10,900.0 | 11,280.0 | 11,280.0 | 45,900 |
| 2026/10/05 | 11,270.0 | 11,290.0 | 11,030.0 | 11,160.0 | 11,160.0 | 68,200 |
| 2026/10/02 | 10,590.0 | 10,820.0 | 10,470.0 | 10,780.0 | 10,780.0 | 49,000 |
| 2026/10/01 | 10,300.0 | 10,620.0 | 10,280.0 | 10,590.0 | 10,590.0 | 69,000 |
| 2026/09/30 | 10,060.0 | 10,390.0 | 10,060.0 | 10,350.0 | 10,350.0 | 49,600 |
| 2026/09/29 | 9,860.0 | 10,000.0 | 9,780.0 | 9,960.0 | 9,960.0 | 40,600 |
| 2026/09/28 | 10,290.0 | 10,310.0 | 9,970.0 | 9,970.0 | 9,970.0 | 39,800 |
| 2026/09/25 | 10,120.0 | 10,120.0 | 9,900.0 | 9,990.0 | 9,990.0 | 37,400 |
| 2026/09/24 | 9,830.0 | 10,310.0 | 9,830.0 | 10,150.0 | 10,150.0 | 67,700 |
| 2026/09/18 | 9,720.0 | 9,860.0 | 9,620.0 | 9,680.0 | 9,680.0 | 41,300 |
おすすめ条件でスクリーニングされた銘柄を見る
東洋合成工業の取引履歴を振り返りませんか？
東洋合成工業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。
