9,041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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 7,740.0 | 7,810.0 | 7,640.0 | 7,680.0 | 7,680.0 | 47,300 |
| 2024/09/19 | 7,500.0 | 7,680.0 | 7,480.0 | 7,550.0 | 7,550.0 | 27,000 |
| 2024/09/18 | 7,490.0 | 7,490.0 | 7,340.0 | 7,370.0 | 7,370.0 | 13,900 |
| 2024/09/17 | 7,600.0 | 7,600.0 | 7,280.0 | 7,360.0 | 7,360.0 | 23,700 |
| 2024/09/13 | 7,720.0 | 7,830.0 | 7,570.0 | 7,600.0 | 7,600.0 | 32,500 |
| 2024/09/12 | 7,600.0 | 7,800.0 | 7,600.0 | 7,720.0 | 7,720.0 | 57,300 |
| 2024/09/11 | 7,240.0 | 7,450.0 | 7,140.0 | 7,300.0 | 7,300.0 | 43,800 |
| 2024/09/10 | 7,300.0 | 7,350.0 | 7,160.0 | 7,250.0 | 7,250.0 | 33,200 |
| 2024/09/09 | 6,970.0 | 7,230.0 | 6,930.0 | 7,170.0 | 7,170.0 | 51,400 |
| 2024/09/06 | 7,800.0 | 7,820.0 | 7,300.0 | 7,350.0 | 7,350.0 | 59,100 |
| 2024/09/05 | 7,800.0 | 7,880.0 | 7,670.0 | 7,790.0 | 7,790.0 | 43,200 |
| 2024/09/04 | 8,040.0 | 8,210.0 | 7,820.0 | 7,820.0 | 7,820.0 | 88,200 |
| 2024/09/03 | 8,570.0 | 8,770.0 | 8,420.0 | 8,450.0 | 8,450.0 | 64,000 |
| 2024/09/02 | 8,530.0 | 8,620.0 | 8,410.0 | 8,420.0 | 8,420.0 | 32,300 |
| 2024/08/30 | 8,350.0 | 8,550.0 | 8,250.0 | 8,520.0 | 8,520.0 | 38,600 |
| 2024/08/29 | 8,280.0 | 8,440.0 | 8,180.0 | 8,340.0 | 8,340.0 | 38,300 |
| 2024/08/28 | 8,320.0 | 8,360.0 | 8,220.0 | 8,330.0 | 8,330.0 | 40,300 |
| 2024/08/27 | 8,160.0 | 8,390.0 | 8,080.0 | 8,370.0 | 8,370.0 | 35,400 |
| 2024/08/26 | 8,510.0 | 8,510.0 | 8,200.0 | 8,290.0 | 8,290.0 | 72,800 |
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。
