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) |
|---|---|---|---|---|---|---|
| 2021/08/16 | 14,350.0 | 14,580.0 | 14,130.0 | 14,360.0 | 14,360.0 | 40,000 |
| 2021/08/13 | 14,520.0 | 15,300.0 | 13,850.0 | 14,520.0 | 14,520.0 | 120,700 |
| 2021/08/12 | 13,380.0 | 14,700.0 | 13,350.0 | 14,600.0 | 14,600.0 | 175,500 |
| 2021/08/11 | 13,100.0 | 13,890.0 | 12,900.0 | 13,380.0 | 13,380.0 | 136,200 |
| 2021/08/10 | 12,880.0 | 13,330.0 | 12,340.0 | 12,800.0 | 12,800.0 | 175,000 |
| 2021/08/06 | 12,500.0 | 12,500.0 | 12,140.0 | 12,190.0 | 12,190.0 | 16,800 |
| 2021/08/05 | 12,240.0 | 12,540.0 | 12,210.0 | 12,320.0 | 12,320.0 | 15,600 |
| 2021/08/04 | 12,380.0 | 12,550.0 | 12,220.0 | 12,420.0 | 12,420.0 | 22,700 |
| 2021/08/03 | 12,040.0 | 12,430.0 | 11,990.0 | 12,380.0 | 12,380.0 | 38,500 |
| 2021/08/02 | 12,150.0 | 12,460.0 | 11,980.0 | 12,140.0 | 12,140.0 | 34,600 |
| 2021/07/30 | 11,960.0 | 12,100.0 | 11,710.0 | 12,010.0 | 12,010.0 | 52,000 |
| 2021/07/29 | 11,740.0 | 11,990.0 | 11,630.0 | 11,960.0 | 11,960.0 | 15,600 |
| 2021/07/28 | 11,800.0 | 11,950.0 | 11,680.0 | 11,740.0 | 11,740.0 | 19,700 |
| 2021/07/27 | 12,350.0 | 12,440.0 | 11,950.0 | 12,000.0 | 12,000.0 | 28,000 |
| 2021/07/26 | 12,040.0 | 12,050.0 | 11,810.0 | 11,870.0 | 11,870.0 | 15,900 |
| 2021/07/21 | 11,600.0 | 11,880.0 | 11,490.0 | 11,740.0 | 11,740.0 | 31,400 |
| 2021/07/20 | 11,710.0 | 11,890.0 | 11,490.0 | 11,520.0 | 11,520.0 | 32,700 |
| 2021/07/19 | 12,160.0 | 12,160.0 | 11,750.0 | 11,870.0 | 11,870.0 | 46,400 |
| 2021/07/16 | 12,380.0 | 12,480.0 | 12,150.0 | 12,210.0 | 12,210.0 | 30,100 |
| 2021/07/15 | 12,860.0 | 12,910.0 | 12,400.0 | 12,410.0 | 12,410.0 | 56,400 |
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。
