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) |
|---|---|---|---|---|---|---|
| 2021/09/13 | 17,280.0 | 17,400.0 | 16,700.0 | 16,850.0 | 16,850.0 | 32,800 |
| 2021/09/10 | 16,610.0 | 17,200.0 | 16,550.0 | 17,200.0 | 17,200.0 | 65,800 |
| 2021/09/09 | 17,010.0 | 17,100.0 | 16,360.0 | 16,610.0 | 16,610.0 | 86,300 |
| 2021/09/08 | 17,420.0 | 17,470.0 | 17,080.0 | 17,150.0 | 17,150.0 | 55,600 |
| 2021/09/07 | 17,500.0 | 17,620.0 | 16,930.0 | 17,500.0 | 17,500.0 | 85,300 |
| 2021/09/06 | 17,500.0 | 18,290.0 | 17,390.0 | 17,470.0 | 17,470.0 | 153,600 |
| 2021/09/03 | 15,600.0 | 17,150.0 | 15,420.0 | 16,930.0 | 16,930.0 | 149,400 |
| 2021/09/02 | 15,650.0 | 15,700.0 | 15,320.0 | 15,610.0 | 15,610.0 | 32,600 |
| 2021/09/01 | 15,270.0 | 15,580.0 | 14,630.0 | 15,520.0 | 15,520.0 | 62,400 |
| 2021/08/31 | 15,300.0 | 15,800.0 | 15,180.0 | 15,200.0 | 15,200.0 | 72,600 |
| 2021/08/30 | 14,710.0 | 15,280.0 | 14,420.0 | 15,270.0 | 15,270.0 | 95,800 |
| 2021/08/27 | 13,900.0 | 14,440.0 | 13,810.0 | 14,240.0 | 14,240.0 | 34,500 |
| 2021/08/26 | 13,940.0 | 14,380.0 | 13,840.0 | 13,980.0 | 13,980.0 | 30,200 |
| 2021/08/25 | 14,150.0 | 14,400.0 | 13,850.0 | 13,850.0 | 13,850.0 | 58,900 |
| 2021/08/24 | 13,170.0 | 13,810.0 | 13,170.0 | 13,780.0 | 13,780.0 | 36,800 |
| 2021/08/23 | 13,030.0 | 13,080.0 | 12,790.0 | 12,980.0 | 12,980.0 | 27,200 |
| 2021/08/20 | 12,990.0 | 13,170.0 | 12,850.0 | 13,010.0 | 13,010.0 | 29,900 |
| 2021/08/19 | 13,570.0 | 13,720.0 | 13,020.0 | 13,050.0 | 13,050.0 | 34,900 |
| 2021/08/18 | 13,850.0 | 13,910.0 | 13,440.0 | 13,810.0 | 13,810.0 | 20,100 |
| 2021/08/17 | 14,560.0 | 14,560.0 | 13,480.0 | 13,730.0 | 13,730.0 | 67,400 |
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。
