6,991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) |
|---|---|---|---|---|---|---|
| 2022/01/12 | 14,010.0 | 14,100.0 | 13,500.0 | 14,000.0 | 14,000.0 | 109,300 |
| 2022/01/11 | 14,200.0 | 14,270.0 | 13,590.0 | 13,900.0 | 13,900.0 | 71,500 |
| 2022/01/07 | 14,510.0 | 14,770.0 | 13,890.0 | 14,070.0 | 14,070.0 | 80,000 |
| 2022/01/06 | 14,770.0 | 14,880.0 | 14,410.0 | 14,460.0 | 14,460.0 | 64,200 |
| 2022/01/05 | 15,350.0 | 15,480.0 | 15,150.0 | 15,170.0 | 15,170.0 | 53,600 |
| 2022/01/04 | 15,890.0 | 16,110.0 | 15,570.0 | 15,740.0 | 15,740.0 | 54,300 |
| 2021/12/30 | 15,690.0 | 15,730.0 | 15,040.0 | 15,630.0 | 15,630.0 | 65,100 |
| 2021/12/29 | 16,790.0 | 16,810.0 | 15,530.0 | 15,690.0 | 15,690.0 | 126,200 |
| 2021/12/28 | 16,420.0 | 16,830.0 | 16,280.0 | 16,730.0 | 16,730.0 | 51,100 |
| 2021/12/27 | 16,240.0 | 16,240.0 | 15,920.0 | 16,140.0 | 16,140.0 | 28,300 |
| 2021/12/24 | 16,150.0 | 16,530.0 | 16,150.0 | 16,330.0 | 16,330.0 | 29,300 |
| 2021/12/23 | 16,270.0 | 16,440.0 | 16,150.0 | 16,360.0 | 16,360.0 | 25,600 |
| 2021/12/22 | 15,810.0 | 16,220.0 | 15,730.0 | 16,000.0 | 16,000.0 | 39,000 |
| 2021/12/21 | 16,100.0 | 16,170.0 | 15,640.0 | 15,930.0 | 15,930.0 | 48,200 |
| 2021/12/20 | 16,060.0 | 16,400.0 | 15,710.0 | 15,710.0 | 15,710.0 | 34,900 |
| 2021/12/17 | 16,530.0 | 16,640.0 | 16,100.0 | 16,220.0 | 16,220.0 | 60,100 |
| 2021/12/16 | 17,350.0 | 17,350.0 | 16,750.0 | 17,000.0 | 17,000.0 | 30,700 |
| 2021/12/15 | 16,460.0 | 17,030.0 | 16,420.0 | 16,810.0 | 16,810.0 | 26,300 |
| 2021/12/14 | 16,710.0 | 17,010.0 | 16,430.0 | 16,520.0 | 16,520.0 | 36,000 |
| 2021/12/13 | 17,230.0 | 17,350.0 | 16,920.0 | 17,110.0 | 17,110.0 | 19,700 |
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。
