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) |
|---|---|---|---|---|---|---|
| 2021/03/18 | 10,800.0 | 11,400.0 | 10,790.0 | 11,240.0 | 11,240.0 | 61,600 |
| 2021/03/17 | 10,780.0 | 10,780.0 | 10,460.0 | 10,550.0 | 10,550.0 | 17,100 |
| 2021/03/16 | 10,400.0 | 10,640.0 | 10,390.0 | 10,540.0 | 10,540.0 | 15,800 |
| 2021/03/15 | 10,590.0 | 10,590.0 | 10,240.0 | 10,400.0 | 10,400.0 | 22,000 |
| 2021/03/12 | 10,600.0 | 10,780.0 | 10,420.0 | 10,600.0 | 10,600.0 | 26,200 |
| 2021/03/11 | 10,820.0 | 10,860.0 | 10,420.0 | 10,600.0 | 10,600.0 | 16,400 |
| 2021/03/10 | 11,090.0 | 11,090.0 | 10,650.0 | 10,820.0 | 10,820.0 | 15,600 |
| 2021/03/09 | 10,350.0 | 10,760.0 | 10,120.0 | 10,550.0 | 10,550.0 | 25,000 |
| 2021/03/08 | 11,260.0 | 11,350.0 | 10,810.0 | 10,880.0 | 10,880.0 | 16,100 |
| 2021/03/05 | 11,130.0 | 11,360.0 | 10,790.0 | 11,250.0 | 11,250.0 | 29,200 |
| 2021/03/04 | 11,440.0 | 11,520.0 | 11,060.0 | 11,300.0 | 11,300.0 | 20,900 |
| 2021/03/03 | 11,780.0 | 11,820.0 | 11,410.0 | 11,740.0 | 11,740.0 | 9,000 |
| 2021/03/02 | 11,850.0 | 11,970.0 | 11,380.0 | 11,600.0 | 11,600.0 | 20,100 |
| 2021/03/01 | 11,740.0 | 12,070.0 | 11,380.0 | 11,850.0 | 11,850.0 | 48,100 |
| 2021/02/26 | 11,220.0 | 11,700.0 | 11,000.0 | 11,500.0 | 11,500.0 | 111,200 |
| 2021/02/25 | 11,750.0 | 11,890.0 | 11,520.0 | 11,700.0 | 11,700.0 | 21,500 |
| 2021/02/24 | 11,870.0 | 11,870.0 | 11,270.0 | 11,300.0 | 11,300.0 | 41,600 |
| 2021/02/22 | 11,890.0 | 12,350.0 | 11,730.0 | 12,100.0 | 12,100.0 | 40,500 |
| 2021/02/19 | 10,840.0 | 11,920.0 | 10,690.0 | 11,890.0 | 11,890.0 | 51,700 |
| 2021/02/18 | 11,620.0 | 11,620.0 | 10,910.0 | 11,140.0 | 11,140.0 | 60,900 |
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。
