7,729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) |
|---|---|---|---|---|---|---|
| 2023/02/28 | 9,180.0 | 9,450.0 | 9,080.0 | 9,170.0 | 9,170.0 | 60,200 |
| 2023/02/27 | 9,080.0 | 9,300.0 | 8,850.0 | 9,040.0 | 9,040.0 | 108,100 |
| 2023/02/24 | 8,340.0 | 9,050.0 | 8,300.0 | 8,990.0 | 8,990.0 | 155,200 |
| 2023/02/22 | 7,980.0 | 8,300.0 | 7,980.0 | 8,190.0 | 8,190.0 | 55,900 |
| 2023/02/21 | 8,150.0 | 8,260.0 | 8,020.0 | 8,130.0 | 8,130.0 | 61,800 |
| 2023/02/20 | 8,400.0 | 8,400.0 | 8,210.0 | 8,260.0 | 8,260.0 | 56,600 |
| 2023/02/17 | 8,490.0 | 8,550.0 | 8,420.0 | 8,430.0 | 8,430.0 | 55,900 |
| 2023/02/16 | 8,600.0 | 8,780.0 | 8,510.0 | 8,760.0 | 8,760.0 | 49,100 |
| 2023/02/15 | 8,610.0 | 8,710.0 | 8,470.0 | 8,480.0 | 8,480.0 | 33,100 |
| 2023/02/14 | 8,330.0 | 8,860.0 | 8,330.0 | 8,680.0 | 8,680.0 | 114,900 |
| 2023/02/13 | 8,750.0 | 8,990.0 | 8,310.0 | 8,340.0 | 8,340.0 | 157,600 |
| 2023/02/10 | 9,040.0 | 9,070.0 | 8,820.0 | 9,030.0 | 9,030.0 | 65,600 |
| 2023/02/09 | 8,840.0 | 9,090.0 | 8,840.0 | 9,040.0 | 9,040.0 | 44,400 |
| 2023/02/08 | 9,010.0 | 9,090.0 | 8,910.0 | 8,990.0 | 8,990.0 | 44,700 |
| 2023/02/07 | 8,820.0 | 9,000.0 | 8,760.0 | 8,950.0 | 8,950.0 | 41,300 |
| 2023/02/06 | 8,800.0 | 8,950.0 | 8,750.0 | 8,840.0 | 8,840.0 | 32,600 |
| 2023/02/03 | 9,020.0 | 9,090.0 | 8,800.0 | 8,850.0 | 8,850.0 | 45,700 |
| 2023/02/02 | 9,080.0 | 9,200.0 | 8,880.0 | 9,050.0 | 9,050.0 | 94,600 |
| 2023/02/01 | 9,160.0 | 9,320.0 | 8,730.0 | 8,780.0 | 8,780.0 | 116,700 |
| 2023/01/31 | 9,140.0 | 9,280.0 | 9,020.0 | 9,160.0 | 9,160.0 | 35,300 |
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。
