6,679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) |
|---|---|---|---|---|---|---|
| 2024/04/03 | 9,190.0 | 9,310.0 | 8,980.0 | 9,080.0 | 9,080.0 | 64,400 |
| 2024/04/02 | 9,300.0 | 9,370.0 | 9,200.0 | 9,340.0 | 9,340.0 | 46,800 |
| 2024/04/01 | 9,580.0 | 9,580.0 | 9,250.0 | 9,250.0 | 9,250.0 | 87,600 |
| 2024/03/29 | 9,690.0 | 9,830.0 | 9,490.0 | 9,630.0 | 9,630.0 | 63,700 |
| 2024/03/28 | 9,760.0 | 10,070.0 | 9,600.0 | 9,670.0 | 9,670.0 | 71,600 |
| 2024/03/27 | 9,660.0 | 9,720.0 | 9,570.0 | 9,630.0 | 9,630.0 | 30,900 |
| 2024/03/26 | 9,760.0 | 9,890.0 | 9,590.0 | 9,650.0 | 9,650.0 | 75,600 |
| 2024/03/25 | 9,770.0 | 10,050.0 | 9,750.0 | 9,910.0 | 9,910.0 | 47,300 |
| 2024/03/22 | 10,240.0 | 10,240.0 | 9,960.0 | 10,010.0 | 10,010.0 | 36,400 |
| 2024/03/21 | 9,970.0 | 10,310.0 | 9,770.0 | 10,250.0 | 10,250.0 | 121,000 |
| 2024/03/19 | 9,540.0 | 9,770.0 | 9,420.0 | 9,470.0 | 9,470.0 | 78,100 |
| 2024/03/18 | 9,550.0 | 9,720.0 | 9,450.0 | 9,600.0 | 9,600.0 | 47,800 |
| 2024/03/15 | 9,840.0 | 9,840.0 | 9,430.0 | 9,460.0 | 9,460.0 | 59,200 |
| 2024/03/14 | 10,270.0 | 10,380.0 | 9,510.0 | 9,850.0 | 9,850.0 | 107,000 |
| 2024/03/13 | 10,200.0 | 10,660.0 | 9,800.0 | 10,180.0 | 10,180.0 | 247,200 |
| 2024/03/12 | 9,280.0 | 9,650.0 | 9,100.0 | 9,620.0 | 9,620.0 | 42,600 |
| 2024/03/11 | 9,260.0 | 9,430.0 | 9,220.0 | 9,280.0 | 9,280.0 | 59,900 |
| 2024/03/08 | 9,700.0 | 9,800.0 | 9,550.0 | 9,550.0 | 9,550.0 | 47,600 |
| 2024/03/07 | 10,050.0 | 10,130.0 | 9,700.0 | 9,700.0 | 9,700.0 | 42,100 |
| 2024/03/06 | 9,760.0 | 10,040.0 | 9,760.0 | 9,940.0 | 9,940.0 | 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。
