---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) |
|---|---|---|---|---|---|---|
| 2021/10/05 | 1,071.0 | 1,090.0 | 1,060.0 | 1,086.0 | 1,086.0 | 16,600 |
| 2021/10/04 | 1,111.0 | 1,120.0 | 1,063.0 | 1,090.0 | 1,090.0 | 31,900 |
| 2021/10/01 | 1,127.0 | 1,135.0 | 1,081.0 | 1,111.0 | 1,111.0 | 28,400 |
| 2021/09/30 | 1,168.0 | 1,228.0 | 1,080.0 | 1,143.0 | 1,143.0 | 82,000 |
| 2021/09/29 | 1,133.0 | 1,300.0 | 1,122.0 | 1,148.0 | 1,148.0 | 160,400 |
| 2021/09/28 | 1,118.0 | 1,189.0 | 1,100.0 | 1,156.0 | 1,156.0 | 55,300 |
| 2021/09/27 | 1,102.0 | 1,135.0 | 1,065.0 | 1,133.0 | 1,133.0 | 44,300 |
| 2021/09/24 | 1,100.0 | 1,135.0 | 1,073.0 | 1,093.0 | 1,093.0 | 33,800 |
| 2021/09/22 | 1,110.0 | 1,136.0 | 1,073.0 | 1,080.0 | 1,080.0 | 29,800 |
| 2021/09/21 | 1,061.0 | 1,140.0 | 1,059.0 | 1,120.0 | 1,120.0 | 53,600 |
| 2021/09/17 | 1,053.0 | 1,141.0 | 1,053.0 | 1,121.0 | 1,121.0 | 61,400 |
| 2021/09/16 | 1,069.0 | 1,114.0 | 1,043.0 | 1,050.0 | 1,050.0 | 70,900 |
| 2021/09/15 | 1,112.0 | 1,115.0 | 1,070.0 | 1,070.0 | 1,070.0 | 52,000 |
| 2021/09/14 | 1,139.0 | 1,179.0 | 1,085.0 | 1,122.0 | 1,122.0 | 113,600 |
| 2021/09/13 | 1,216.0 | 1,254.0 | 1,128.0 | 1,157.0 | 1,157.0 | 137,500 |
| 2021/09/10 | 1,260.0 | 1,445.0 | 1,213.0 | 1,213.0 | 1,213.0 | 599,700 |
| 2021/09/09 | 1,378.0 | 1,408.0 | 1,200.0 | 1,200.0 | 1,200.0 | 969,500 |
| 2021/09/08 | 1,131.0 | 1,134.0 | 1,093.0 | 1,108.0 | 1,108.0 | 11,900 |
| 2021/09/07 | 1,130.0 | 1,188.0 | 1,103.0 | 1,143.0 | 1,143.0 | 27,800 |
| 2021/09/06 | 1,060.0 | 1,089.0 | 1,053.0 | 1,089.0 | 1,089.0 | 9,200 |
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。
