5,227円
東洋炭素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) |
|---|---|---|---|---|---|---|
| 2024/06/27 | 6,710.0 | 6,780.0 | 6,700.0 | 6,700.0 | 6,700.0 | 65,300 |
| 2024/06/26 | 6,780.0 | 6,800.0 | 6,720.0 | 6,760.0 | 6,760.0 | 69,000 |
| 2024/06/25 | 6,630.0 | 6,710.0 | 6,540.0 | 6,680.0 | 6,680.0 | 67,600 |
| 2024/06/24 | 6,620.0 | 6,670.0 | 6,560.0 | 6,630.0 | 6,630.0 | 94,200 |
| 2024/06/21 | 6,630.0 | 6,710.0 | 6,600.0 | 6,610.0 | 6,610.0 | 92,400 |
| 2024/06/20 | 6,600.0 | 6,690.0 | 6,540.0 | 6,690.0 | 6,690.0 | 114,300 |
| 2024/06/19 | 6,760.0 | 6,900.0 | 6,640.0 | 6,670.0 | 6,670.0 | 127,600 |
| 2024/06/18 | 6,960.0 | 6,990.0 | 6,770.0 | 6,790.0 | 6,790.0 | 125,700 |
| 2024/06/17 | 7,140.0 | 7,170.0 | 6,890.0 | 6,960.0 | 6,960.0 | 99,000 |
| 2024/06/14 | 6,950.0 | 7,190.0 | 6,940.0 | 7,150.0 | 7,150.0 | 98,100 |
| 2024/06/13 | 7,270.0 | 7,290.0 | 6,950.0 | 7,010.0 | 7,010.0 | 153,900 |
| 2024/06/12 | 7,130.0 | 7,280.0 | 7,110.0 | 7,240.0 | 7,240.0 | 216,800 |
| 2024/06/11 | 6,970.0 | 7,160.0 | 6,970.0 | 7,110.0 | 7,110.0 | 132,600 |
| 2024/06/10 | 6,870.0 | 7,020.0 | 6,870.0 | 6,970.0 | 6,970.0 | 102,500 |
| 2024/06/07 | 6,800.0 | 6,940.0 | 6,790.0 | 6,830.0 | 6,830.0 | 128,700 |
| 2024/06/06 | 6,660.0 | 6,800.0 | 6,600.0 | 6,800.0 | 6,800.0 | 164,300 |
| 2024/06/05 | 6,660.0 | 6,710.0 | 6,520.0 | 6,600.0 | 6,600.0 | 176,300 |
| 2024/06/04 | 6,690.0 | 6,770.0 | 6,640.0 | 6,660.0 | 6,660.0 | 119,800 |
| 2024/06/03 | 6,710.0 | 6,830.0 | 6,670.0 | 6,760.0 | 6,760.0 | 205,700 |
| 2024/05/31 | 6,580.0 | 6,740.0 | 6,560.0 | 6,700.0 | 6,700.0 | 253,400 |
おすすめ条件でスクリーニングされた銘柄を見る
東洋炭素の取引履歴を振り返りませんか？
東洋炭素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。
