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) |
|---|---|---|---|---|---|---|
| 2020/12/18 | 11,950.0 | 12,450.0 | 11,860.0 | 12,270.0 | 12,270.0 | 87,800 |
| 2020/12/17 | 11,780.0 | 11,870.0 | 11,340.0 | 11,740.0 | 11,740.0 | 75,400 |
| 2020/12/16 | 11,880.0 | 11,950.0 | 11,570.0 | 11,780.0 | 11,780.0 | 86,300 |
| 2020/12/15 | 11,350.0 | 11,630.0 | 11,280.0 | 11,580.0 | 11,580.0 | 32,800 |
| 2020/12/14 | 11,780.0 | 11,780.0 | 11,320.0 | 11,360.0 | 11,360.0 | 44,900 |
| 2020/12/11 | 11,890.0 | 11,930.0 | 11,320.0 | 11,700.0 | 11,700.0 | 62,700 |
| 2020/12/10 | 11,670.0 | 11,950.0 | 11,440.0 | 11,730.0 | 11,730.0 | 68,900 |
| 2020/12/09 | 11,100.0 | 12,150.0 | 11,100.0 | 11,740.0 | 11,740.0 | 148,600 |
| 2020/12/08 | 10,810.0 | 11,360.0 | 10,810.0 | 11,050.0 | 11,050.0 | 69,600 |
| 2020/12/07 | 10,980.0 | 11,140.0 | 10,810.0 | 10,810.0 | 10,810.0 | 57,600 |
| 2020/12/04 | 10,680.0 | 10,990.0 | 10,620.0 | 10,860.0 | 10,860.0 | 31,200 |
| 2020/12/03 | 10,840.0 | 11,050.0 | 10,660.0 | 10,750.0 | 10,750.0 | 50,900 |
| 2020/12/02 | 10,700.0 | 11,030.0 | 10,590.0 | 10,920.0 | 10,920.0 | 49,300 |
| 2020/12/01 | 10,650.0 | 10,990.0 | 10,330.0 | 10,820.0 | 10,820.0 | 96,200 |
| 2020/11/30 | 10,890.0 | 10,980.0 | 10,460.0 | 10,550.0 | 10,550.0 | 75,700 |
| 2020/11/27 | 10,490.0 | 10,790.0 | 10,450.0 | 10,620.0 | 10,620.0 | 49,000 |
| 2020/11/26 | 10,170.0 | 10,550.0 | 9,960.0 | 10,370.0 | 10,370.0 | 70,800 |
| 2020/11/25 | 10,170.0 | 10,300.0 | 9,840.0 | 10,050.0 | 10,050.0 | 52,200 |
| 2020/11/24 | 10,170.0 | 10,410.0 | 10,060.0 | 10,170.0 | 10,170.0 | 52,100 |
| 2020/11/20 | 9,980.0 | 10,140.0 | 9,910.0 | 10,010.0 | 10,010.0 | 43,600 |
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。
