1,428円
東洋紡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) |
|---|---|---|---|---|---|---|
| 2020/02/07 | 1,544.0 | 1,596.0 | 1,497.0 | 1,580.0 | 1,580.0 | 1,009,900 |
| 2020/02/06 | 1,552.0 | 1,559.0 | 1,540.0 | 1,548.0 | 1,548.0 | 589,800 |
| 2020/02/05 | 1,527.0 | 1,538.0 | 1,515.0 | 1,529.0 | 1,529.0 | 258,700 |
| 2020/02/04 | 1,484.0 | 1,516.0 | 1,479.0 | 1,513.0 | 1,513.0 | 390,100 |
| 2020/02/03 | 1,472.0 | 1,495.0 | 1,463.0 | 1,488.0 | 1,488.0 | 379,400 |
| 2020/01/31 | 1,505.0 | 1,532.0 | 1,505.0 | 1,516.0 | 1,516.0 | 338,200 |
| 2020/01/30 | 1,516.0 | 1,521.0 | 1,493.0 | 1,502.0 | 1,502.0 | 318,000 |
| 2020/01/29 | 1,517.0 | 1,525.0 | 1,506.0 | 1,520.0 | 1,520.0 | 303,500 |
| 2020/01/28 | 1,496.0 | 1,512.0 | 1,483.0 | 1,503.0 | 1,503.0 | 433,000 |
| 2020/01/27 | 1,530.0 | 1,531.0 | 1,513.0 | 1,519.0 | 1,519.0 | 314,600 |
| 2020/01/24 | 1,569.0 | 1,570.0 | 1,550.0 | 1,557.0 | 1,557.0 | 252,900 |
| 2020/01/23 | 1,565.0 | 1,568.0 | 1,554.0 | 1,558.0 | 1,558.0 | 374,000 |
| 2020/01/22 | 1,564.0 | 1,581.0 | 1,557.0 | 1,578.0 | 1,578.0 | 264,700 |
| 2020/01/21 | 1,600.0 | 1,602.0 | 1,574.0 | 1,577.0 | 1,577.0 | 299,500 |
| 2020/01/20 | 1,608.0 | 1,612.0 | 1,594.0 | 1,601.0 | 1,601.0 | 466,700 |
| 2020/01/17 | 1,591.0 | 1,609.0 | 1,582.0 | 1,595.0 | 1,595.0 | 413,900 |
| 2020/01/16 | 1,571.0 | 1,578.0 | 1,561.0 | 1,571.0 | 1,571.0 | 483,900 |
| 2020/01/15 | 1,575.0 | 1,583.0 | 1,563.0 | 1,571.0 | 1,571.0 | 756,500 |
| 2020/01/14 | 1,602.0 | 1,602.0 | 1,575.0 | 1,578.0 | 1,578.0 | 493,000 |
| 2020/01/10 | 1,617.0 | 1,619.0 | 1,588.0 | 1,595.0 | 1,595.0 | 365,700 |
おすすめ条件でスクリーニングされた銘柄を見る
東洋紡の取引履歴を振り返りませんか？
東洋紡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。
