7,066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) |
|---|---|---|---|---|---|---|
| 2024/05/22 | 6,970.0 | 7,180.0 | 6,950.0 | 7,130.0 | 7,130.0 | 187,600 |
| 2024/05/21 | 7,170.0 | 7,200.0 | 7,000.0 | 7,120.0 | 7,120.0 | 212,300 |
| 2024/05/20 | 7,220.0 | 7,250.0 | 7,130.0 | 7,180.0 | 7,180.0 | 109,900 |
| 2024/05/17 | 7,400.0 | 7,490.0 | 7,140.0 | 7,200.0 | 7,200.0 | 225,900 |
| 2024/05/16 | 7,270.0 | 7,470.0 | 7,210.0 | 7,400.0 | 7,400.0 | 300,800 |
| 2024/05/15 | 7,040.0 | 7,200.0 | 6,880.0 | 7,140.0 | 7,140.0 | 348,700 |
| 2024/05/14 | 7,310.0 | 7,330.0 | 6,810.0 | 7,030.0 | 7,030.0 | 1,005,300 |
| 2024/05/13 | 7,940.0 | 8,190.0 | 7,930.0 | 8,120.0 | 8,120.0 | 246,200 |
| 2024/05/10 | 7,980.0 | 8,120.0 | 7,850.0 | 7,920.0 | 7,920.0 | 164,700 |
| 2024/05/09 | 7,970.0 | 8,120.0 | 7,940.0 | 8,030.0 | 8,030.0 | 119,300 |
| 2024/05/08 | 8,050.0 | 8,060.0 | 7,850.0 | 8,050.0 | 8,050.0 | 140,300 |
| 2024/05/07 | 7,980.0 | 8,100.0 | 7,950.0 | 8,050.0 | 8,050.0 | 145,700 |
| 2024/05/02 | 7,790.0 | 7,850.0 | 7,690.0 | 7,780.0 | 7,780.0 | 80,500 |
| 2024/05/01 | 7,800.0 | 7,990.0 | 7,760.0 | 7,820.0 | 7,820.0 | 152,700 |
| 2024/04/30 | 7,800.0 | 7,970.0 | 7,720.0 | 7,840.0 | 7,840.0 | 159,700 |
| 2024/04/26 | 7,650.0 | 7,930.0 | 7,570.0 | 7,750.0 | 7,750.0 | 334,200 |
| 2024/04/25 | 7,440.0 | 7,550.0 | 7,350.0 | 7,350.0 | 7,350.0 | 184,400 |
| 2024/04/24 | 7,370.0 | 7,570.0 | 7,370.0 | 7,550.0 | 7,550.0 | 201,500 |
| 2024/04/23 | 7,560.0 | 7,630.0 | 7,170.0 | 7,270.0 | 7,270.0 | 207,700 |
| 2024/04/22 | 7,530.0 | 7,620.0 | 7,260.0 | 7,410.0 | 7,410.0 | 282,600 |
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。
