10,512円
東洋水産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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 6,300.0 | 6,360.0 | 6,250.0 | 6,310.0 | 6,310.0 | 320,700 |
| 2020/07/28 | 6,240.0 | 6,340.0 | 6,240.0 | 6,290.0 | 6,290.0 | 236,200 |
| 2020/07/27 | 6,220.0 | 6,340.0 | 6,220.0 | 6,330.0 | 6,330.0 | 250,500 |
| 2020/07/22 | 6,290.0 | 6,320.0 | 6,220.0 | 6,290.0 | 6,290.0 | 250,500 |
| 2020/07/21 | 6,400.0 | 6,430.0 | 6,290.0 | 6,320.0 | 6,320.0 | 295,200 |
| 2020/07/20 | 6,330.0 | 6,370.0 | 6,250.0 | 6,330.0 | 6,330.0 | 230,700 |
| 2020/07/17 | 6,200.0 | 6,300.0 | 6,200.0 | 6,300.0 | 6,300.0 | 276,300 |
| 2020/07/16 | 6,310.0 | 6,380.0 | 6,150.0 | 6,200.0 | 6,200.0 | 337,900 |
| 2020/07/15 | 6,280.0 | 6,380.0 | 6,230.0 | 6,380.0 | 6,380.0 | 304,000 |
| 2020/07/14 | 6,300.0 | 6,390.0 | 6,180.0 | 6,260.0 | 6,260.0 | 224,500 |
| 2020/07/13 | 6,190.0 | 6,310.0 | 6,100.0 | 6,300.0 | 6,300.0 | 249,400 |
| 2020/07/10 | 6,210.0 | 6,260.0 | 6,130.0 | 6,130.0 | 6,130.0 | 247,900 |
| 2020/07/09 | 6,090.0 | 6,240.0 | 6,050.0 | 6,190.0 | 6,190.0 | 344,700 |
| 2020/07/08 | 6,220.0 | 6,350.0 | 6,150.0 | 6,190.0 | 6,190.0 | 426,500 |
| 2020/07/07 | 6,200.0 | 6,250.0 | 6,140.0 | 6,220.0 | 6,220.0 | 298,400 |
| 2020/07/06 | 6,150.0 | 6,190.0 | 6,090.0 | 6,170.0 | 6,170.0 | 315,100 |
| 2020/07/03 | 6,030.0 | 6,110.0 | 5,990.0 | 6,110.0 | 6,110.0 | 264,200 |
| 2020/07/02 | 6,060.0 | 6,100.0 | 5,950.0 | 6,010.0 | 6,010.0 | 405,100 |
| 2020/07/01 | 6,130.0 | 6,140.0 | 6,000.0 | 6,010.0 | 6,010.0 | 395,600 |
| 2020/06/30 | 6,140.0 | 6,140.0 | 6,030.0 | 6,030.0 | 6,030.0 | 406,000 |
おすすめ条件でスクリーニングされた銘柄を見る
東洋水産の取引履歴を振り返りませんか？
東洋水産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。
