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) |
|---|---|---|---|---|---|---|
| 2021/05/19 | 10,090.0 | 10,320.0 | 10,000.0 | 10,080.0 | 10,080.0 | 36,000 |
| 2021/05/18 | 10,200.0 | 10,500.0 | 10,070.0 | 10,330.0 | 10,330.0 | 50,500 |
| 2021/05/17 | 10,880.0 | 10,910.0 | 10,420.0 | 10,500.0 | 10,500.0 | 29,600 |
| 2021/05/14 | 10,970.0 | 11,240.0 | 10,580.0 | 10,800.0 | 10,800.0 | 47,800 |
| 2021/05/13 | 10,700.0 | 11,290.0 | 10,640.0 | 10,840.0 | 10,840.0 | 65,600 |
| 2021/05/12 | 11,550.0 | 12,000.0 | 11,140.0 | 11,290.0 | 11,290.0 | 108,900 |
| 2021/05/11 | 12,300.0 | 12,300.0 | 11,440.0 | 11,540.0 | 11,540.0 | 57,400 |
| 2021/05/10 | 12,570.0 | 12,690.0 | 12,360.0 | 12,430.0 | 12,430.0 | 26,400 |
| 2021/05/07 | 12,800.0 | 13,000.0 | 12,580.0 | 12,640.0 | 12,640.0 | 19,200 |
| 2021/05/06 | 13,320.0 | 13,320.0 | 12,580.0 | 12,800.0 | 12,800.0 | 101,000 |
| 2021/04/30 | 13,070.0 | 13,690.0 | 12,910.0 | 13,620.0 | 13,620.0 | 93,500 |
| 2021/04/28 | 12,470.0 | 12,920.0 | 12,250.0 | 12,870.0 | 12,870.0 | 36,300 |
| 2021/04/27 | 12,720.0 | 12,720.0 | 12,250.0 | 12,250.0 | 12,250.0 | 24,900 |
| 2021/04/26 | 13,100.0 | 13,190.0 | 12,550.0 | 12,690.0 | 12,690.0 | 21,300 |
| 2021/04/23 | 13,000.0 | 13,320.0 | 12,800.0 | 12,910.0 | 12,910.0 | 28,800 |
| 2021/04/22 | 12,470.0 | 13,170.0 | 12,430.0 | 13,100.0 | 13,100.0 | 48,200 |
| 2021/04/21 | 12,300.0 | 12,300.0 | 12,020.0 | 12,170.0 | 12,170.0 | 14,500 |
| 2021/04/20 | 12,780.0 | 12,790.0 | 12,450.0 | 12,470.0 | 12,470.0 | 17,400 |
| 2021/04/19 | 12,670.0 | 12,860.0 | 12,480.0 | 12,810.0 | 12,810.0 | 18,200 |
| 2021/04/16 | 12,870.0 | 13,190.0 | 12,510.0 | 12,530.0 | 12,530.0 | 34,500 |
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。
