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) |
|---|---|---|---|---|---|---|
| 2020/05/28 | 7,930.0 | 8,150.0 | 7,770.0 | 7,900.0 | 7,900.0 | 141,900 |
| 2020/05/27 | 8,400.0 | 8,410.0 | 7,920.0 | 8,000.0 | 8,000.0 | 149,100 |
| 2020/05/26 | 8,010.0 | 8,370.0 | 7,720.0 | 8,260.0 | 8,260.0 | 205,900 |
| 2020/05/25 | 7,240.0 | 8,390.0 | 7,210.0 | 8,010.0 | 8,010.0 | 273,100 |
| 2020/05/22 | 7,070.0 | 7,140.0 | 6,890.0 | 7,090.0 | 7,090.0 | 97,500 |
| 2020/05/21 | 6,810.0 | 7,210.0 | 6,800.0 | 7,120.0 | 7,120.0 | 142,500 |
| 2020/05/20 | 6,220.0 | 6,970.0 | 6,220.0 | 6,860.0 | 6,860.0 | 158,500 |
| 2020/05/19 | 6,440.0 | 6,450.0 | 6,100.0 | 6,220.0 | 6,220.0 | 84,800 |
| 2020/05/18 | 6,270.0 | 6,460.0 | 6,100.0 | 6,240.0 | 6,240.0 | 81,400 |
| 2020/05/15 | 6,390.0 | 6,660.0 | 6,300.0 | 6,370.0 | 6,370.0 | 117,700 |
| 2020/05/14 | 6,240.0 | 6,760.0 | 6,130.0 | 6,400.0 | 6,400.0 | 197,100 |
| 2020/05/13 | 5,500.0 | 6,540.0 | 5,500.0 | 6,330.0 | 6,330.0 | 378,600 |
| 2020/05/12 | 6,060.0 | 6,200.0 | 5,900.0 | 6,060.0 | 6,060.0 | 78,600 |
| 2020/05/11 | 6,050.0 | 6,180.0 | 5,880.0 | 6,160.0 | 6,160.0 | 100,800 |
| 2020/05/08 | 5,750.0 | 6,240.0 | 5,660.0 | 6,010.0 | 6,010.0 | 151,300 |
| 2020/05/07 | 5,290.0 | 5,770.0 | 5,290.0 | 5,700.0 | 5,700.0 | 230,200 |
| 2020/05/01 | 5,230.0 | 5,280.0 | 5,030.0 | 5,150.0 | 5,150.0 | 95,400 |
| 2020/04/30 | 4,915.0 | 5,300.0 | 4,840.0 | 5,280.0 | 5,280.0 | 183,000 |
| 2020/04/28 | 4,765.0 | 4,860.0 | 4,700.0 | 4,785.0 | 4,785.0 | 43,700 |
| 2020/04/27 | 4,675.0 | 4,770.0 | 4,645.0 | 4,690.0 | 4,690.0 | 34,500 |
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。
