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) |
|---|---|---|---|---|---|---|
| 2022/05/13 | 8,040.0 | 8,810.0 | 7,960.0 | 8,610.0 | 8,610.0 | 98,900 |
| 2022/05/12 | 8,380.0 | 8,500.0 | 7,990.0 | 8,150.0 | 8,150.0 | 219,300 |
| 2022/05/11 | 8,640.0 | 8,880.0 | 8,580.0 | 8,830.0 | 8,830.0 | 50,700 |
| 2022/05/10 | 8,800.0 | 8,840.0 | 8,400.0 | 8,770.0 | 8,770.0 | 53,800 |
| 2022/05/09 | 8,960.0 | 9,090.0 | 8,860.0 | 8,910.0 | 8,910.0 | 35,400 |
| 2022/05/06 | 9,140.0 | 9,420.0 | 9,100.0 | 9,240.0 | 9,240.0 | 38,600 |
| 2022/05/02 | 9,980.0 | 9,980.0 | 9,210.0 | 9,440.0 | 9,440.0 | 63,600 |
| 2022/04/28 | 9,480.0 | 9,780.0 | 9,430.0 | 9,770.0 | 9,770.0 | 26,200 |
| 2022/04/27 | 9,660.0 | 9,700.0 | 9,430.0 | 9,550.0 | 9,550.0 | 45,900 |
| 2022/04/26 | 9,920.0 | 9,970.0 | 9,760.0 | 9,910.0 | 9,910.0 | 31,000 |
| 2022/04/25 | 9,620.0 | 9,920.0 | 9,620.0 | 9,860.0 | 9,860.0 | 47,400 |
| 2022/04/22 | 10,340.0 | 10,470.0 | 9,980.0 | 10,070.0 | 10,070.0 | 63,800 |
| 2022/04/21 | 10,600.0 | 10,770.0 | 10,380.0 | 10,640.0 | 10,640.0 | 48,000 |
| 2022/04/20 | 10,800.0 | 10,990.0 | 10,330.0 | 10,470.0 | 10,470.0 | 26,500 |
| 2022/04/19 | 10,590.0 | 10,700.0 | 10,480.0 | 10,600.0 | 10,600.0 | 24,800 |
| 2022/04/18 | 10,500.0 | 10,540.0 | 10,200.0 | 10,450.0 | 10,450.0 | 31,900 |
| 2022/04/15 | 10,600.0 | 10,750.0 | 10,420.0 | 10,450.0 | 10,450.0 | 37,000 |
| 2022/04/14 | 10,940.0 | 11,120.0 | 10,880.0 | 11,050.0 | 11,050.0 | 56,900 |
| 2022/04/13 | 10,440.0 | 10,780.0 | 10,400.0 | 10,770.0 | 10,770.0 | 46,700 |
| 2022/04/12 | 10,080.0 | 10,460.0 | 10,010.0 | 10,240.0 | 10,240.0 | 44,700 |
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。
