8,547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) |
|---|---|---|---|---|---|---|
| 2024/08/06 | 7,000.0 | 7,680.0 | 7,000.0 | 7,620.0 | 7,620.0 | 62,800 |
| 2024/08/05 | 7,600.0 | 7,620.0 | 6,700.0 | 6,700.0 | 6,700.0 | 73,800 |
| 2024/08/02 | 8,560.0 | 8,600.0 | 8,200.0 | 8,200.0 | 8,200.0 | 44,500 |
| 2024/08/01 | 9,300.0 | 9,300.0 | 8,840.0 | 8,860.0 | 8,860.0 | 40,500 |
| 2024/07/31 | 9,100.0 | 9,420.0 | 8,960.0 | 9,420.0 | 9,420.0 | 32,400 |
| 2024/07/30 | 9,450.0 | 9,450.0 | 9,150.0 | 9,220.0 | 9,220.0 | 20,200 |
| 2024/07/29 | 9,250.0 | 9,430.0 | 9,160.0 | 9,340.0 | 9,340.0 | 36,000 |
| 2024/07/26 | 8,930.0 | 9,160.0 | 8,770.0 | 9,100.0 | 9,100.0 | 59,900 |
| 2024/07/25 | 9,030.0 | 9,030.0 | 8,730.0 | 8,780.0 | 8,780.0 | 37,100 |
| 2024/07/24 | 9,330.0 | 9,490.0 | 9,180.0 | 9,220.0 | 9,220.0 | 23,200 |
| 2024/07/23 | 9,360.0 | 9,470.0 | 9,160.0 | 9,350.0 | 9,350.0 | 50,900 |
| 2024/07/22 | 9,490.0 | 9,490.0 | 9,260.0 | 9,260.0 | 9,260.0 | 23,100 |
| 2024/07/19 | 9,630.0 | 9,630.0 | 9,360.0 | 9,540.0 | 9,540.0 | 49,300 |
| 2024/07/18 | 9,500.0 | 9,570.0 | 9,180.0 | 9,420.0 | 9,420.0 | 125,000 |
| 2024/07/17 | 10,510.0 | 10,580.0 | 10,000.0 | 10,020.0 | 10,020.0 | 46,500 |
| 2024/07/16 | 10,230.0 | 10,530.0 | 9,900.0 | 10,430.0 | 10,430.0 | 37,200 |
| 2024/07/12 | 10,400.0 | 10,520.0 | 10,270.0 | 10,360.0 | 10,360.0 | 37,600 |
| 2024/07/11 | 10,500.0 | 10,570.0 | 10,330.0 | 10,550.0 | 10,550.0 | 48,800 |
| 2024/07/10 | 10,400.0 | 10,440.0 | 10,220.0 | 10,440.0 | 10,440.0 | 26,000 |
| 2024/07/09 | 10,300.0 | 10,440.0 | 10,220.0 | 10,400.0 | 10,400.0 | 37,400 |
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。
