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) |
|---|---|---|---|---|---|---|
| 2021/02/18 | 11,620.0 | 11,620.0 | 10,910.0 | 11,140.0 | 11,140.0 | 60,900 |
| 2021/02/17 | 11,910.0 | 12,000.0 | 11,650.0 | 11,650.0 | 11,650.0 | 19,400 |
| 2021/02/16 | 12,050.0 | 12,250.0 | 11,910.0 | 12,030.0 | 12,030.0 | 19,000 |
| 2021/02/15 | 12,410.0 | 12,410.0 | 11,820.0 | 12,050.0 | 12,050.0 | 43,900 |
| 2021/02/12 | 12,360.0 | 12,560.0 | 12,070.0 | 12,210.0 | 12,210.0 | 28,400 |
| 2021/02/10 | 12,640.0 | 12,890.0 | 12,220.0 | 12,260.0 | 12,260.0 | 28,100 |
| 2021/02/09 | 12,850.0 | 13,180.0 | 12,650.0 | 12,810.0 | 12,810.0 | 39,200 |
| 2021/02/08 | 12,350.0 | 13,430.0 | 12,260.0 | 12,560.0 | 12,560.0 | 121,800 |
| 2021/02/05 | 12,180.0 | 12,360.0 | 11,610.0 | 11,980.0 | 11,980.0 | 60,600 |
| 2021/02/04 | 12,690.0 | 12,980.0 | 12,090.0 | 12,170.0 | 12,170.0 | 61,200 |
| 2021/02/03 | 13,120.0 | 13,150.0 | 12,700.0 | 12,930.0 | 12,930.0 | 20,400 |
| 2021/02/02 | 13,000.0 | 13,260.0 | 12,650.0 | 12,950.0 | 12,950.0 | 34,200 |
| 2021/02/01 | 12,820.0 | 12,820.0 | 12,210.0 | 12,610.0 | 12,610.0 | 57,600 |
| 2021/01/29 | 12,670.0 | 12,850.0 | 12,000.0 | 12,840.0 | 12,840.0 | 73,700 |
| 2021/01/28 | 12,400.0 | 12,740.0 | 12,280.0 | 12,550.0 | 12,550.0 | 35,900 |
| 2021/01/27 | 13,090.0 | 13,120.0 | 12,740.0 | 13,000.0 | 13,000.0 | 33,700 |
| 2021/01/26 | 13,090.0 | 13,270.0 | 12,790.0 | 13,030.0 | 13,030.0 | 49,100 |
| 2021/01/25 | 12,980.0 | 13,160.0 | 12,710.0 | 13,080.0 | 13,080.0 | 35,900 |
| 2021/01/22 | 13,480.0 | 13,790.0 | 12,870.0 | 12,920.0 | 12,920.0 | 63,000 |
| 2021/01/21 | 14,040.0 | 14,220.0 | 13,480.0 | 13,650.0 | 13,650.0 | 41,300 |
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。
