6,678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) |
|---|---|---|---|---|---|---|
| 2020/07/28 | 9,230.0 | 9,290.0 | 8,940.0 | 8,940.0 | 8,940.0 | 34,200 |
| 2020/07/27 | 9,100.0 | 9,240.0 | 8,890.0 | 9,080.0 | 9,080.0 | 42,200 |
| 2020/07/22 | 9,260.0 | 9,290.0 | 9,070.0 | 9,210.0 | 9,210.0 | 61,700 |
| 2020/07/21 | 9,290.0 | 9,760.0 | 9,240.0 | 9,320.0 | 9,320.0 | 78,000 |
| 2020/07/20 | 9,580.0 | 9,770.0 | 9,100.0 | 9,140.0 | 9,140.0 | 56,700 |
| 2020/07/17 | 9,260.0 | 9,660.0 | 9,240.0 | 9,370.0 | 9,370.0 | 50,900 |
| 2020/07/16 | 9,600.0 | 9,690.0 | 9,140.0 | 9,400.0 | 9,400.0 | 89,000 |
| 2020/07/15 | 10,020.0 | 10,180.0 | 9,580.0 | 9,690.0 | 9,690.0 | 95,900 |
| 2020/07/14 | 9,850.0 | 10,320.0 | 9,850.0 | 9,990.0 | 9,990.0 | 98,800 |
| 2020/07/13 | 10,240.0 | 10,450.0 | 9,530.0 | 10,100.0 | 10,100.0 | 234,500 |
| 2020/07/10 | 8,750.0 | 9,980.0 | 8,660.0 | 9,980.0 | 9,980.0 | 256,400 |
| 2020/07/09 | 8,450.0 | 8,720.0 | 8,370.0 | 8,480.0 | 8,480.0 | 132,500 |
| 2020/07/08 | 8,600.0 | 8,600.0 | 8,270.0 | 8,300.0 | 8,300.0 | 71,500 |
| 2020/07/07 | 8,750.0 | 8,770.0 | 8,420.0 | 8,630.0 | 8,630.0 | 94,400 |
| 2020/07/06 | 8,290.0 | 8,670.0 | 8,200.0 | 8,610.0 | 8,610.0 | 120,700 |
| 2020/07/03 | 7,470.0 | 8,340.0 | 7,470.0 | 8,340.0 | 8,340.0 | 148,500 |
| 2020/07/02 | 7,520.0 | 7,610.0 | 7,390.0 | 7,490.0 | 7,490.0 | 80,600 |
| 2020/07/01 | 7,830.0 | 7,830.0 | 7,590.0 | 7,610.0 | 7,610.0 | 24,600 |
| 2020/06/30 | 7,560.0 | 7,830.0 | 7,300.0 | 7,830.0 | 7,830.0 | 75,100 |
| 2020/06/29 | 7,720.0 | 7,960.0 | 7,500.0 | 7,500.0 | 7,500.0 | 47,500 |
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。
