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) |
|---|---|---|---|---|---|---|
| 2020/06/25 | 7,810.0 | 7,890.0 | 7,700.0 | 7,850.0 | 7,850.0 | 33,300 |
| 2020/06/24 | 7,970.0 | 8,250.0 | 7,770.0 | 7,910.0 | 7,910.0 | 78,100 |
| 2020/06/23 | 8,050.0 | 8,060.0 | 7,750.0 | 7,880.0 | 7,880.0 | 39,700 |
| 2020/06/22 | 8,000.0 | 8,050.0 | 7,700.0 | 7,830.0 | 7,830.0 | 43,600 |
| 2020/06/19 | 7,980.0 | 8,040.0 | 7,840.0 | 7,890.0 | 7,890.0 | 34,200 |
| 2020/06/18 | 7,950.0 | 8,070.0 | 7,720.0 | 7,850.0 | 7,850.0 | 55,400 |
| 2020/06/17 | 7,810.0 | 8,220.0 | 7,800.0 | 7,910.0 | 7,910.0 | 69,500 |
| 2020/06/16 | 7,820.0 | 7,990.0 | 7,720.0 | 7,960.0 | 7,960.0 | 111,000 |
| 2020/06/15 | 7,960.0 | 8,260.0 | 7,410.0 | 7,410.0 | 7,410.0 | 148,300 |
| 2020/06/12 | 7,650.0 | 8,100.0 | 7,650.0 | 7,950.0 | 7,950.0 | 122,200 |
| 2020/06/11 | 7,870.0 | 8,180.0 | 7,870.0 | 7,910.0 | 7,910.0 | 113,800 |
| 2020/06/10 | 7,760.0 | 8,000.0 | 7,570.0 | 7,870.0 | 7,870.0 | 143,100 |
| 2020/06/09 | 7,360.0 | 7,830.0 | 7,310.0 | 7,800.0 | 7,800.0 | 171,200 |
| 2020/06/08 | 8,000.0 | 8,010.0 | 7,230.0 | 7,350.0 | 7,350.0 | 257,900 |
| 2020/06/05 | 8,060.0 | 8,190.0 | 7,800.0 | 7,970.0 | 7,970.0 | 203,000 |
| 2020/06/04 | 8,290.0 | 8,420.0 | 7,810.0 | 8,360.0 | 8,360.0 | 201,000 |
| 2020/06/03 | 8,640.0 | 8,640.0 | 8,230.0 | 8,250.0 | 8,250.0 | 143,100 |
| 2020/06/02 | 8,990.0 | 9,030.0 | 8,450.0 | 8,600.0 | 8,600.0 | 152,100 |
| 2020/06/01 | 8,800.0 | 8,950.0 | 8,580.0 | 8,640.0 | 8,640.0 | 168,600 |
| 2020/05/29 | 7,900.0 | 8,790.0 | 7,900.0 | 8,770.0 | 8,770.0 | 365,900 |
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。
