6,677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) |
|---|---|---|---|---|---|---|
| 2020/08/25 | 7,750.0 | 7,840.0 | 7,430.0 | 7,540.0 | 7,540.0 | 53,400 |
| 2020/08/24 | 7,620.0 | 7,810.0 | 7,510.0 | 7,670.0 | 7,670.0 | 82,700 |
| 2020/08/21 | 7,720.0 | 7,890.0 | 7,510.0 | 7,600.0 | 7,600.0 | 61,600 |
| 2020/08/20 | 8,000.0 | 8,390.0 | 7,510.0 | 7,570.0 | 7,570.0 | 157,300 |
| 2020/08/19 | 8,140.0 | 8,230.0 | 7,990.0 | 8,080.0 | 8,080.0 | 67,900 |
| 2020/08/18 | 8,060.0 | 8,390.0 | 8,030.0 | 8,130.0 | 8,130.0 | 106,400 |
| 2020/08/17 | 8,410.0 | 8,410.0 | 7,880.0 | 8,010.0 | 8,010.0 | 113,000 |
| 2020/08/14 | 8,650.0 | 8,770.0 | 8,410.0 | 8,490.0 | 8,490.0 | 76,700 |
| 2020/08/13 | 8,600.0 | 8,950.0 | 8,600.0 | 8,650.0 | 8,650.0 | 82,400 |
| 2020/08/12 | 9,250.0 | 9,280.0 | 8,450.0 | 8,590.0 | 8,590.0 | 174,200 |
| 2020/08/11 | 9,230.0 | 9,660.0 | 8,440.0 | 9,400.0 | 9,400.0 | 171,600 |
| 2020/08/07 | 9,350.0 | 9,400.0 | 9,040.0 | 9,170.0 | 9,170.0 | 66,900 |
| 2020/08/06 | 9,620.0 | 9,790.0 | 9,100.0 | 9,320.0 | 9,320.0 | 77,900 |
| 2020/08/05 | 9,260.0 | 9,590.0 | 9,200.0 | 9,470.0 | 9,470.0 | 55,300 |
| 2020/08/04 | 9,080.0 | 9,540.0 | 9,000.0 | 9,350.0 | 9,350.0 | 103,200 |
| 2020/08/03 | 8,720.0 | 9,420.0 | 8,720.0 | 9,010.0 | 9,010.0 | 71,500 |
| 2020/07/31 | 8,540.0 | 8,740.0 | 8,360.0 | 8,640.0 | 8,640.0 | 71,600 |
| 2020/07/30 | 8,980.0 | 9,000.0 | 8,540.0 | 8,600.0 | 8,600.0 | 48,700 |
| 2020/07/29 | 9,040.0 | 9,340.0 | 8,890.0 | 8,910.0 | 8,910.0 | 55,600 |
| 2020/07/28 | 9,230.0 | 9,290.0 | 8,940.0 | 8,940.0 | 8,940.0 | 34,200 |
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。
