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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 5,940.0 | 6,140.0 | 5,930.0 | 6,110.0 | 6,110.0 | 360,000 |
| 2020/06/26 | 5,950.0 | 5,990.0 | 5,920.0 | 5,990.0 | 5,990.0 | 246,400 |
| 2020/06/25 | 5,900.0 | 5,990.0 | 5,870.0 | 5,940.0 | 5,940.0 | 273,700 |
| 2020/06/24 | 5,900.0 | 5,930.0 | 5,850.0 | 5,890.0 | 5,890.0 | 313,200 |
| 2020/06/23 | 5,890.0 | 5,990.0 | 5,850.0 | 5,920.0 | 5,920.0 | 535,900 |
| 2020/06/22 | 5,770.0 | 5,840.0 | 5,740.0 | 5,790.0 | 5,790.0 | 218,400 |
| 2020/06/19 | 5,770.0 | 5,910.0 | 5,730.0 | 5,770.0 | 5,770.0 | 699,700 |
| 2020/06/18 | 5,800.0 | 5,880.0 | 5,770.0 | 5,820.0 | 5,820.0 | 307,200 |
| 2020/06/17 | 5,740.0 | 5,840.0 | 5,730.0 | 5,820.0 | 5,820.0 | 327,400 |
| 2020/06/16 | 5,700.0 | 5,700.0 | 5,590.0 | 5,670.0 | 5,670.0 | 389,200 |
| 2020/06/15 | 5,650.0 | 5,750.0 | 5,630.0 | 5,690.0 | 5,690.0 | 508,300 |
| 2020/06/12 | 5,560.0 | 5,690.0 | 5,560.0 | 5,570.0 | 5,570.0 | 396,400 |
| 2020/06/11 | 5,650.0 | 5,680.0 | 5,630.0 | 5,670.0 | 5,670.0 | 415,400 |
| 2020/06/10 | 5,680.0 | 5,690.0 | 5,550.0 | 5,570.0 | 5,570.0 | 411,600 |
| 2020/06/09 | 5,490.0 | 5,600.0 | 5,460.0 | 5,600.0 | 5,600.0 | 417,500 |
| 2020/06/08 | 5,420.0 | 5,440.0 | 5,320.0 | 5,390.0 | 5,390.0 | 463,200 |
| 2020/06/05 | 5,630.0 | 5,640.0 | 5,450.0 | 5,480.0 | 5,480.0 | 462,400 |
| 2020/06/04 | 5,580.0 | 5,660.0 | 5,510.0 | 5,660.0 | 5,660.0 | 398,500 |
| 2020/06/03 | 5,640.0 | 5,640.0 | 5,520.0 | 5,590.0 | 5,590.0 | 412,700 |
| 2020/06/02 | 5,640.0 | 5,640.0 | 5,550.0 | 5,620.0 | 5,620.0 | 302,100 |
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。
