7,308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) |
|---|---|---|---|---|---|---|
| 2021/04/15 | 12,150.0 | 12,600.0 | 12,150.0 | 12,600.0 | 12,600.0 | 27,600 |
| 2021/04/14 | 12,720.0 | 12,800.0 | 12,310.0 | 12,350.0 | 12,350.0 | 30,100 |
| 2021/04/13 | 12,440.0 | 12,770.0 | 12,200.0 | 12,590.0 | 12,590.0 | 22,200 |
| 2021/04/12 | 12,840.0 | 12,840.0 | 12,260.0 | 12,360.0 | 12,360.0 | 23,600 |
| 2021/04/09 | 13,110.0 | 13,450.0 | 12,650.0 | 12,820.0 | 12,820.0 | 39,800 |
| 2021/04/08 | 13,610.0 | 13,610.0 | 13,010.0 | 13,090.0 | 13,090.0 | 30,200 |
| 2021/04/07 | 13,450.0 | 13,680.0 | 13,240.0 | 13,420.0 | 13,420.0 | 27,800 |
| 2021/04/06 | 13,880.0 | 13,900.0 | 13,400.0 | 13,460.0 | 13,460.0 | 28,700 |
| 2021/04/05 | 13,410.0 | 13,900.0 | 13,410.0 | 13,780.0 | 13,780.0 | 39,900 |
| 2021/04/02 | 13,890.0 | 13,980.0 | 13,560.0 | 13,570.0 | 13,570.0 | 36,300 |
| 2021/04/01 | 13,700.0 | 13,880.0 | 13,300.0 | 13,600.0 | 13,600.0 | 74,400 |
| 2021/03/31 | 12,890.0 | 13,880.0 | 12,410.0 | 13,880.0 | 13,880.0 | 174,000 |
| 2021/03/30 | 11,740.0 | 13,100.0 | 11,580.0 | 12,970.0 | 12,970.0 | 149,600 |
| 2021/03/29 | 11,160.0 | 12,090.0 | 11,160.0 | 11,760.0 | 11,760.0 | 83,000 |
| 2021/03/26 | 11,190.0 | 11,190.0 | 10,800.0 | 11,020.0 | 11,020.0 | 15,600 |
| 2021/03/25 | 11,090.0 | 11,300.0 | 10,710.0 | 10,890.0 | 10,890.0 | 21,900 |
| 2021/03/24 | 11,000.0 | 11,580.0 | 10,760.0 | 10,900.0 | 10,900.0 | 54,300 |
| 2021/03/23 | 10,760.0 | 11,550.0 | 10,750.0 | 11,100.0 | 11,100.0 | 35,100 |
| 2021/03/22 | 10,720.0 | 10,950.0 | 10,670.0 | 10,670.0 | 10,670.0 | 22,500 |
| 2021/03/19 | 11,050.0 | 11,080.0 | 10,660.0 | 10,730.0 | 10,730.0 | 38,300 |
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。
