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) |
|---|---|---|---|---|---|---|
| 2021/10/13 | 14,230.0 | 14,250.0 | 13,850.0 | 14,050.0 | 14,050.0 | 33,600 |
| 2021/10/12 | 14,060.0 | 14,270.0 | 13,920.0 | 14,240.0 | 14,240.0 | 23,600 |
| 2021/10/11 | 14,030.0 | 14,260.0 | 13,680.0 | 14,030.0 | 14,030.0 | 29,800 |
| 2021/10/08 | 14,130.0 | 14,360.0 | 14,010.0 | 14,330.0 | 14,330.0 | 33,700 |
| 2021/10/07 | 13,810.0 | 14,200.0 | 13,750.0 | 13,850.0 | 13,850.0 | 26,900 |
| 2021/10/06 | 14,400.0 | 14,560.0 | 13,740.0 | 13,970.0 | 13,970.0 | 51,200 |
| 2021/10/05 | 13,700.0 | 14,380.0 | 13,400.0 | 13,800.0 | 13,800.0 | 90,100 |
| 2021/10/04 | 14,680.0 | 15,010.0 | 13,630.0 | 14,100.0 | 14,100.0 | 65,500 |
| 2021/10/01 | 14,940.0 | 15,090.0 | 14,260.0 | 14,640.0 | 14,640.0 | 41,800 |
| 2021/09/30 | 15,700.0 | 15,700.0 | 14,890.0 | 14,980.0 | 14,980.0 | 90,800 |
| 2021/09/29 | 15,730.0 | 15,990.0 | 15,200.0 | 15,550.0 | 15,550.0 | 84,600 |
| 2021/09/28 | 16,830.0 | 16,900.0 | 16,300.0 | 16,540.0 | 16,540.0 | 54,200 |
| 2021/09/27 | 17,060.0 | 17,180.0 | 16,720.0 | 17,130.0 | 17,130.0 | 24,300 |
| 2021/09/24 | 17,800.0 | 17,810.0 | 17,010.0 | 17,060.0 | 17,060.0 | 32,300 |
| 2021/09/22 | 17,350.0 | 17,530.0 | 16,990.0 | 17,320.0 | 17,320.0 | 28,600 |
| 2021/09/21 | 16,620.0 | 17,300.0 | 16,610.0 | 17,290.0 | 17,290.0 | 22,400 |
| 2021/09/17 | 17,000.0 | 17,580.0 | 17,000.0 | 17,400.0 | 17,400.0 | 42,800 |
| 2021/09/16 | 17,610.0 | 17,790.0 | 16,970.0 | 17,100.0 | 17,100.0 | 37,400 |
| 2021/09/15 | 17,100.0 | 17,510.0 | 17,100.0 | 17,430.0 | 17,430.0 | 25,200 |
| 2021/09/14 | 17,120.0 | 17,550.0 | 16,850.0 | 17,370.0 | 17,370.0 | 41,600 |
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。
