7,309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) |
|---|---|---|---|---|---|---|
| 2021/06/16 | 12,840.0 | 12,840.0 | 12,360.0 | 12,560.0 | 12,560.0 | 37,600 |
| 2021/06/15 | 12,900.0 | 13,140.0 | 12,840.0 | 12,930.0 | 12,930.0 | 47,000 |
| 2021/06/14 | 12,500.0 | 12,890.0 | 12,450.0 | 12,800.0 | 12,800.0 | 35,500 |
| 2021/06/11 | 12,600.0 | 12,850.0 | 12,450.0 | 12,530.0 | 12,530.0 | 31,600 |
| 2021/06/10 | 12,430.0 | 12,690.0 | 12,250.0 | 12,520.0 | 12,520.0 | 22,300 |
| 2021/06/09 | 12,190.0 | 12,540.0 | 12,020.0 | 12,440.0 | 12,440.0 | 43,200 |
| 2021/06/08 | 12,540.0 | 12,540.0 | 12,100.0 | 12,260.0 | 12,260.0 | 23,900 |
| 2021/06/07 | 12,320.0 | 12,600.0 | 12,240.0 | 12,440.0 | 12,440.0 | 45,000 |
| 2021/06/04 | 12,000.0 | 12,090.0 | 11,760.0 | 12,070.0 | 12,070.0 | 26,600 |
| 2021/06/03 | 11,360.0 | 12,140.0 | 11,360.0 | 12,110.0 | 12,110.0 | 59,100 |
| 2021/06/02 | 11,160.0 | 11,490.0 | 10,950.0 | 11,490.0 | 11,490.0 | 43,700 |
| 2021/06/01 | 11,690.0 | 11,690.0 | 11,020.0 | 11,070.0 | 11,070.0 | 74,200 |
| 2021/05/31 | 11,420.0 | 11,780.0 | 11,130.0 | 11,640.0 | 11,640.0 | 105,300 |
| 2021/05/28 | 11,600.0 | 11,730.0 | 11,390.0 | 11,390.0 | 11,390.0 | 28,800 |
| 2021/05/27 | 11,740.0 | 11,740.0 | 11,410.0 | 11,580.0 | 11,580.0 | 27,400 |
| 2021/05/26 | 11,450.0 | 11,740.0 | 11,360.0 | 11,700.0 | 11,700.0 | 20,200 |
| 2021/05/25 | 11,780.0 | 11,840.0 | 11,410.0 | 11,450.0 | 11,450.0 | 33,300 |
| 2021/05/24 | 11,330.0 | 11,610.0 | 11,210.0 | 11,500.0 | 11,500.0 | 40,400 |
| 2021/05/21 | 11,290.0 | 11,850.0 | 11,160.0 | 11,630.0 | 11,630.0 | 111,200 |
| 2021/05/20 | 10,080.0 | 10,830.0 | 10,080.0 | 10,750.0 | 10,750.0 | 77,600 |
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。
