7,279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) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 7,440.0 | 7,730.0 | 7,380.0 | 7,660.0 | 7,660.0 | 74,100 |
| 2026/01/05 | 7,270.0 | 7,470.0 | 7,270.0 | 7,390.0 | 7,390.0 | 72,600 |
| 2025/12/30 | 7,150.0 | 7,210.0 | 7,010.0 | 7,070.0 | 7,070.0 | 33,500 |
| 2025/12/29 | 7,240.0 | 7,270.0 | 7,090.0 | 7,150.0 | 7,150.0 | 26,000 |
| 2025/12/26 | 7,190.0 | 7,190.0 | 7,030.0 | 7,170.0 | 7,170.0 | 32,000 |
| 2025/12/25 | 6,950.0 | 7,220.0 | 6,900.0 | 7,150.0 | 7,150.0 | 78,100 |
| 2025/12/24 | 6,730.0 | 6,960.0 | 6,730.0 | 6,950.0 | 6,950.0 | 37,800 |
| 2025/12/23 | 6,840.0 | 6,850.0 | 6,700.0 | 6,730.0 | 6,730.0 | 23,300 |
| 2025/12/22 | 6,460.0 | 6,890.0 | 6,460.0 | 6,790.0 | 6,790.0 | 78,300 |
| 2025/12/19 | 6,240.0 | 6,390.0 | 6,190.0 | 6,370.0 | 6,370.0 | 63,000 |
| 2025/12/18 | 6,210.0 | 6,360.0 | 6,180.0 | 6,300.0 | 6,300.0 | 34,500 |
| 2025/12/17 | 6,520.0 | 6,540.0 | 6,280.0 | 6,310.0 | 6,310.0 | 37,000 |
| 2025/12/16 | 6,600.0 | 6,600.0 | 6,360.0 | 6,470.0 | 6,470.0 | 39,600 |
| 2025/12/15 | 6,610.0 | 6,640.0 | 6,490.0 | 6,600.0 | 6,600.0 | 41,800 |
| 2025/12/12 | 6,840.0 | 6,840.0 | 6,560.0 | 6,660.0 | 6,660.0 | 54,800 |
| 2025/12/11 | 6,950.0 | 6,950.0 | 6,730.0 | 6,740.0 | 6,740.0 | 36,500 |
| 2025/12/10 | 6,890.0 | 6,940.0 | 6,810.0 | 6,890.0 | 6,890.0 | 32,800 |
| 2025/12/09 | 6,770.0 | 6,840.0 | 6,700.0 | 6,800.0 | 6,800.0 | 21,400 |
| 2025/12/08 | 6,910.0 | 6,910.0 | 6,670.0 | 6,760.0 | 6,760.0 | 47,300 |
| 2025/12/05 | 6,550.0 | 6,820.0 | 6,540.0 | 6,810.0 | 6,810.0 | 52,100 |
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。
