6,671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) |
|---|---|---|---|---|---|---|
| 2020/11/25 | 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 |
| 2020/11/19 | 9,900.0 | 9,970.0 | 9,610.0 | 9,920.0 | 9,920.0 | 46,400 |
| 2020/11/18 | 9,570.0 | 10,090.0 | 9,500.0 | 9,920.0 | 9,920.0 | 122,000 |
| 2020/11/17 | 9,640.0 | 9,720.0 | 9,390.0 | 9,570.0 | 9,570.0 | 61,500 |
| 2020/11/16 | 9,660.0 | 9,710.0 | 9,430.0 | 9,500.0 | 9,500.0 | 57,500 |
| 2020/11/13 | 9,310.0 | 9,670.0 | 9,170.0 | 9,540.0 | 9,540.0 | 116,300 |
| 2020/11/12 | 9,140.0 | 9,560.0 | 8,970.0 | 9,010.0 | 9,010.0 | 91,300 |
| 2020/11/11 | 8,680.0 | 9,170.0 | 8,650.0 | 8,990.0 | 8,990.0 | 97,600 |
| 2020/11/10 | 10,000.0 | 10,240.0 | 8,540.0 | 8,820.0 | 8,820.0 | 194,500 |
| 2020/11/09 | 10,450.0 | 10,470.0 | 9,820.0 | 9,910.0 | 9,910.0 | 212,700 |
| 2020/11/06 | 11,000.0 | 11,280.0 | 10,620.0 | 11,050.0 | 11,050.0 | 116,900 |
| 2020/11/05 | 10,160.0 | 10,900.0 | 10,090.0 | 10,900.0 | 10,900.0 | 104,900 |
| 2020/11/04 | 10,140.0 | 10,370.0 | 9,960.0 | 10,200.0 | 10,200.0 | 68,000 |
| 2020/11/02 | 10,170.0 | 10,390.0 | 9,810.0 | 10,060.0 | 10,060.0 | 76,200 |
| 2020/10/30 | 10,690.0 | 11,030.0 | 9,910.0 | 10,170.0 | 10,170.0 | 151,300 |
| 2020/10/29 | 9,990.0 | 10,780.0 | 9,970.0 | 10,780.0 | 10,780.0 | 104,300 |
| 2020/10/28 | 10,000.0 | 10,600.0 | 9,820.0 | 10,110.0 | 10,110.0 | 219,500 |
| 2020/10/27 | 9,780.0 | 10,130.0 | 9,710.0 | 9,960.0 | 9,960.0 | 65,700 |
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。
