6,448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) |
|---|---|---|---|---|---|---|
| 2024/08/23 | 5,960.0 | 6,000.0 | 5,840.0 | 5,900.0 | 5,900.0 | 106,000 |
| 2024/08/22 | 6,050.0 | 6,110.0 | 5,950.0 | 6,000.0 | 6,000.0 | 136,200 |
| 2024/08/21 | 5,950.0 | 5,960.0 | 5,800.0 | 5,880.0 | 5,880.0 | 147,800 |
| 2024/08/20 | 6,030.0 | 6,150.0 | 6,030.0 | 6,060.0 | 6,060.0 | 67,300 |
| 2024/08/19 | 6,010.0 | 6,130.0 | 6,000.0 | 6,000.0 | 6,000.0 | 60,400 |
| 2024/08/16 | 6,110.0 | 6,120.0 | 5,970.0 | 6,080.0 | 6,080.0 | 105,800 |
| 2024/08/15 | 5,950.0 | 6,110.0 | 5,930.0 | 5,980.0 | 5,980.0 | 149,200 |
| 2024/08/14 | 5,860.0 | 6,030.0 | 5,810.0 | 5,950.0 | 5,950.0 | 111,900 |
| 2024/08/13 | 5,850.0 | 5,850.0 | 5,700.0 | 5,790.0 | 5,790.0 | 96,300 |
| 2024/08/09 | 5,690.0 | 5,850.0 | 5,620.0 | 5,700.0 | 5,700.0 | 181,200 |
| 2024/08/08 | 5,920.0 | 5,940.0 | 5,450.0 | 5,530.0 | 5,530.0 | 318,100 |
| 2024/08/07 | 5,340.0 | 5,710.0 | 5,270.0 | 5,590.0 | 5,590.0 | 216,800 |
| 2024/08/06 | 5,610.0 | 5,650.0 | 5,260.0 | 5,390.0 | 5,390.0 | 203,300 |
| 2024/08/05 | 5,230.0 | 5,440.0 | 5,050.0 | 5,200.0 | 5,200.0 | 305,400 |
| 2024/08/02 | 6,050.0 | 6,050.0 | 5,710.0 | 5,710.0 | 5,710.0 | 273,400 |
| 2024/08/01 | 6,150.0 | 6,330.0 | 6,100.0 | 6,250.0 | 6,250.0 | 233,600 |
| 2024/07/31 | 5,830.0 | 6,170.0 | 5,830.0 | 6,150.0 | 6,150.0 | 155,500 |
| 2024/07/30 | 6,060.0 | 6,110.0 | 5,870.0 | 5,920.0 | 5,920.0 | 120,700 |
| 2024/07/29 | 6,020.0 | 6,140.0 | 5,940.0 | 6,040.0 | 6,040.0 | 140,600 |
| 2024/07/26 | 5,930.0 | 6,100.0 | 5,900.0 | 5,900.0 | 5,900.0 | 224,700 |
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。
