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) |
|---|---|---|---|---|---|---|
| 2021/01/20 | 14,190.0 | 14,300.0 | 13,900.0 | 13,950.0 | 13,950.0 | 39,200 |
| 2021/01/19 | 14,050.0 | 14,150.0 | 13,600.0 | 13,960.0 | 13,960.0 | 37,300 |
| 2021/01/18 | 13,740.0 | 14,140.0 | 13,570.0 | 13,840.0 | 13,840.0 | 31,400 |
| 2021/01/15 | 14,300.0 | 14,470.0 | 13,780.0 | 13,940.0 | 13,940.0 | 62,600 |
| 2021/01/14 | 14,490.0 | 14,770.0 | 13,520.0 | 13,810.0 | 13,810.0 | 113,500 |
| 2021/01/13 | 14,450.0 | 14,770.0 | 14,210.0 | 14,500.0 | 14,500.0 | 88,100 |
| 2021/01/12 | 13,840.0 | 14,100.0 | 13,660.0 | 13,990.0 | 13,990.0 | 52,400 |
| 2021/01/08 | 14,500.0 | 14,580.0 | 13,900.0 | 13,940.0 | 13,940.0 | 57,300 |
| 2021/01/07 | 14,050.0 | 14,400.0 | 13,660.0 | 14,050.0 | 14,050.0 | 88,100 |
| 2021/01/06 | 12,940.0 | 13,880.0 | 12,940.0 | 13,650.0 | 13,650.0 | 111,000 |
| 2021/01/05 | 11,830.0 | 13,230.0 | 11,710.0 | 13,090.0 | 13,090.0 | 142,600 |
| 2021/01/04 | 11,950.0 | 11,980.0 | 11,560.0 | 11,830.0 | 11,830.0 | 42,200 |
| 2020/12/30 | 11,820.0 | 11,950.0 | 11,490.0 | 11,800.0 | 11,800.0 | 48,000 |
| 2020/12/29 | 11,590.0 | 11,890.0 | 11,350.0 | 11,820.0 | 11,820.0 | 49,600 |
| 2020/12/28 | 11,590.0 | 11,870.0 | 11,380.0 | 11,440.0 | 11,440.0 | 50,900 |
| 2020/12/25 | 11,680.0 | 11,870.0 | 11,420.0 | 11,720.0 | 11,720.0 | 35,100 |
| 2020/12/24 | 11,750.0 | 11,920.0 | 11,610.0 | 11,680.0 | 11,680.0 | 34,900 |
| 2020/12/23 | 11,660.0 | 12,010.0 | 11,510.0 | 11,790.0 | 11,790.0 | 40,200 |
| 2020/12/22 | 11,860.0 | 12,090.0 | 11,510.0 | 11,660.0 | 11,660.0 | 42,900 |
| 2020/12/21 | 12,130.0 | 12,320.0 | 11,880.0 | 11,940.0 | 11,940.0 | 44,000 |
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。
