---円
東邦金属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) |
|---|---|---|---|---|---|---|
| 2021/12/02 | 1,095.0 | 1,095.0 | 1,040.0 | 1,040.0 | 1,040.0 | 20,300 |
| 2021/12/01 | 1,080.0 | 1,101.0 | 1,053.0 | 1,101.0 | 1,101.0 | 25,200 |
| 2021/11/30 | 1,125.0 | 1,146.0 | 1,057.0 | 1,080.0 | 1,080.0 | 20,100 |
| 2021/11/29 | 1,122.0 | 1,154.0 | 1,070.0 | 1,082.0 | 1,082.0 | 33,600 |
| 2021/11/26 | 1,183.0 | 1,204.0 | 1,135.0 | 1,151.0 | 1,151.0 | 24,100 |
| 2021/11/25 | 1,182.0 | 1,221.0 | 1,163.0 | 1,203.0 | 1,203.0 | 19,700 |
| 2021/11/24 | 1,248.0 | 1,248.0 | 1,176.0 | 1,182.0 | 1,182.0 | 32,100 |
| 2021/11/22 | 1,265.0 | 1,279.0 | 1,240.0 | 1,246.0 | 1,246.0 | 12,100 |
| 2021/11/19 | 1,295.0 | 1,295.0 | 1,251.0 | 1,272.0 | 1,272.0 | 12,900 |
| 2021/11/18 | 1,280.0 | 1,292.0 | 1,261.0 | 1,280.0 | 1,280.0 | 9,500 |
| 2021/11/17 | 1,310.0 | 1,316.0 | 1,280.0 | 1,286.0 | 1,286.0 | 12,400 |
| 2021/11/16 | 1,324.0 | 1,350.0 | 1,295.0 | 1,310.0 | 1,310.0 | 32,000 |
| 2021/11/15 | 1,280.0 | 1,348.0 | 1,269.0 | 1,324.0 | 1,324.0 | 25,500 |
| 2021/11/12 | 1,242.0 | 1,270.0 | 1,242.0 | 1,259.0 | 1,259.0 | 10,900 |
| 2021/11/11 | 1,258.0 | 1,262.0 | 1,221.0 | 1,250.0 | 1,250.0 | 21,600 |
| 2021/11/10 | 1,245.0 | 1,290.0 | 1,245.0 | 1,258.0 | 1,258.0 | 13,800 |
| 2021/11/09 | 1,300.0 | 1,317.0 | 1,244.0 | 1,244.0 | 1,244.0 | 23,700 |
| 2021/11/08 | 1,285.0 | 1,318.0 | 1,270.0 | 1,300.0 | 1,300.0 | 26,400 |
| 2021/11/05 | 1,300.0 | 1,320.0 | 1,260.0 | 1,264.0 | 1,264.0 | 40,700 |
| 2021/11/04 | 1,320.0 | 1,341.0 | 1,293.0 | 1,314.0 | 1,314.0 | 41,400 |
おすすめ条件でスクリーニングされた銘柄を見る
東邦金属の取引履歴を振り返りませんか？
東邦金属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。
