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) |
|---|---|---|---|---|---|---|
| 2023/01/30 | 9,130.0 | 9,330.0 | 8,990.0 | 9,260.0 | 9,260.0 | 48,900 |
| 2023/01/27 | 9,380.0 | 9,500.0 | 9,250.0 | 9,270.0 | 9,270.0 | 63,900 |
| 2023/01/26 | 9,340.0 | 9,570.0 | 9,300.0 | 9,530.0 | 9,530.0 | 84,200 |
| 2023/01/25 | 9,170.0 | 9,410.0 | 9,030.0 | 9,310.0 | 9,310.0 | 58,200 |
| 2023/01/24 | 8,970.0 | 9,280.0 | 8,940.0 | 9,250.0 | 9,250.0 | 112,700 |
| 2023/01/23 | 8,970.0 | 8,970.0 | 8,730.0 | 8,730.0 | 8,730.0 | 28,900 |
| 2023/01/20 | 8,510.0 | 8,780.0 | 8,480.0 | 8,670.0 | 8,670.0 | 36,500 |
| 2023/01/19 | 8,720.0 | 8,840.0 | 8,590.0 | 8,660.0 | 8,660.0 | 59,400 |
| 2023/01/18 | 8,700.0 | 9,050.0 | 8,570.0 | 8,940.0 | 8,940.0 | 50,400 |
| 2023/01/17 | 8,460.0 | 8,780.0 | 8,420.0 | 8,700.0 | 8,700.0 | 60,800 |
| 2023/01/16 | 8,450.0 | 8,640.0 | 8,300.0 | 8,400.0 | 8,400.0 | 88,100 |
| 2023/01/13 | 8,300.0 | 8,630.0 | 8,280.0 | 8,550.0 | 8,550.0 | 73,900 |
| 2023/01/12 | 8,200.0 | 8,310.0 | 8,050.0 | 8,310.0 | 8,310.0 | 50,500 |
| 2023/01/11 | 8,150.0 | 8,380.0 | 8,100.0 | 8,190.0 | 8,190.0 | 52,300 |
| 2023/01/10 | 8,130.0 | 8,150.0 | 7,980.0 | 8,100.0 | 8,100.0 | 55,000 |
| 2023/01/06 | 7,670.0 | 7,850.0 | 7,440.0 | 7,830.0 | 7,830.0 | 129,700 |
| 2023/01/05 | 7,460.0 | 8,050.0 | 7,460.0 | 7,820.0 | 7,820.0 | 143,800 |
| 2023/01/04 | 7,310.0 | 7,380.0 | 7,160.0 | 7,260.0 | 7,260.0 | 56,700 |
| 2022/12/30 | 7,260.0 | 7,490.0 | 7,200.0 | 7,220.0 | 7,220.0 | 59,800 |
| 2022/12/29 | 6,960.0 | 7,190.0 | 6,920.0 | 7,110.0 | 7,110.0 | 27,600 |
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。
