6,992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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 7,320.0 | 7,660.0 | 7,320.0 | 7,510.0 | 7,510.0 | 112,400 |
| 2022/07/07 | 7,200.0 | 7,210.0 | 6,910.0 | 7,020.0 | 7,020.0 | 113,300 |
| 2022/07/06 | 7,590.0 | 7,700.0 | 7,290.0 | 7,310.0 | 7,310.0 | 45,300 |
| 2022/07/05 | 7,340.0 | 7,650.0 | 7,310.0 | 7,560.0 | 7,560.0 | 44,000 |
| 2022/07/04 | 7,770.0 | 7,770.0 | 7,190.0 | 7,310.0 | 7,310.0 | 110,700 |
| 2022/07/01 | 8,000.0 | 8,160.0 | 7,660.0 | 7,700.0 | 7,700.0 | 100,000 |
| 2022/06/30 | 8,690.0 | 8,830.0 | 8,220.0 | 8,220.0 | 8,220.0 | 43,400 |
| 2022/06/29 | 8,470.0 | 8,710.0 | 8,330.0 | 8,710.0 | 8,710.0 | 52,400 |
| 2022/06/28 | 8,630.0 | 8,780.0 | 8,560.0 | 8,770.0 | 8,770.0 | 30,500 |
| 2022/06/27 | 8,730.0 | 8,820.0 | 8,570.0 | 8,760.0 | 8,760.0 | 32,900 |
| 2022/06/24 | 8,220.0 | 8,650.0 | 8,180.0 | 8,570.0 | 8,570.0 | 52,300 |
| 2022/06/23 | 7,980.0 | 8,250.0 | 7,980.0 | 8,170.0 | 8,170.0 | 33,500 |
| 2022/06/22 | 8,210.0 | 8,280.0 | 7,940.0 | 8,100.0 | 8,100.0 | 31,800 |
| 2022/06/21 | 8,040.0 | 8,240.0 | 7,960.0 | 8,150.0 | 8,150.0 | 43,100 |
| 2022/06/20 | 8,260.0 | 8,320.0 | 7,810.0 | 7,890.0 | 7,890.0 | 63,300 |
| 2022/06/17 | 8,230.0 | 8,380.0 | 8,140.0 | 8,210.0 | 8,210.0 | 62,800 |
| 2022/06/16 | 8,920.0 | 9,000.0 | 8,420.0 | 8,430.0 | 8,430.0 | 35,600 |
| 2022/06/15 | 9,040.0 | 9,060.0 | 8,610.0 | 8,640.0 | 8,640.0 | 39,700 |
| 2022/06/14 | 8,400.0 | 8,820.0 | 8,330.0 | 8,710.0 | 8,710.0 | 49,400 |
| 2022/06/13 | 9,030.0 | 9,130.0 | 8,790.0 | 8,790.0 | 8,790.0 | 50,800 |
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。
