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) |
|---|---|---|---|---|---|---|
| 2021/11/11 | 17,580.0 | 17,660.0 | 17,040.0 | 17,500.0 | 17,500.0 | 50,600 |
| 2021/11/10 | 17,220.0 | 17,590.0 | 16,710.0 | 17,310.0 | 17,310.0 | 41,400 |
| 2021/11/09 | 17,320.0 | 17,850.0 | 16,970.0 | 17,020.0 | 17,020.0 | 44,900 |
| 2021/11/08 | 16,230.0 | 18,360.0 | 16,110.0 | 17,500.0 | 17,500.0 | 210,800 |
| 2021/11/05 | 18,550.0 | 19,210.0 | 18,210.0 | 18,230.0 | 18,230.0 | 88,100 |
| 2021/11/04 | 17,950.0 | 18,540.0 | 17,720.0 | 18,260.0 | 18,260.0 | 114,600 |
| 2021/11/02 | 17,010.0 | 17,670.0 | 16,790.0 | 17,500.0 | 17,500.0 | 87,300 |
| 2021/11/01 | 16,100.0 | 17,120.0 | 16,090.0 | 16,610.0 | 16,610.0 | 127,300 |
| 2021/10/29 | 15,980.0 | 16,050.0 | 15,610.0 | 15,780.0 | 15,780.0 | 29,700 |
| 2021/10/28 | 15,760.0 | 16,100.0 | 15,760.0 | 15,980.0 | 15,980.0 | 22,400 |
| 2021/10/27 | 15,750.0 | 16,210.0 | 15,750.0 | 15,830.0 | 15,830.0 | 21,000 |
| 2021/10/26 | 15,880.0 | 16,180.0 | 15,810.0 | 16,030.0 | 16,030.0 | 22,300 |
| 2021/10/25 | 15,380.0 | 15,750.0 | 15,170.0 | 15,720.0 | 15,720.0 | 34,400 |
| 2021/10/22 | 15,250.0 | 16,150.0 | 14,990.0 | 15,680.0 | 15,680.0 | 49,600 |
| 2021/10/21 | 15,040.0 | 15,380.0 | 14,880.0 | 15,090.0 | 15,090.0 | 37,800 |
| 2021/10/20 | 15,800.0 | 15,930.0 | 15,160.0 | 15,180.0 | 15,180.0 | 37,100 |
| 2021/10/19 | 15,630.0 | 16,000.0 | 15,600.0 | 15,740.0 | 15,740.0 | 30,200 |
| 2021/10/18 | 15,690.0 | 15,700.0 | 15,280.0 | 15,630.0 | 15,630.0 | 52,600 |
| 2021/10/15 | 14,330.0 | 15,250.0 | 14,330.0 | 15,240.0 | 15,240.0 | 54,000 |
| 2021/10/14 | 14,070.0 | 14,450.0 | 14,000.0 | 14,030.0 | 14,030.0 | 22,500 |
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。
