2,297円
東ソー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) |
|---|---|---|---|---|---|---|
| 2023/01/20 | 1,546.0 | 1,562.0 | 1,541.0 | 1,561.0 | 1,561.0 | 785,100 |
| 2023/01/19 | 1,555.0 | 1,563.0 | 1,538.0 | 1,539.0 | 1,539.0 | 1,321,900 |
| 2023/01/18 | 1,546.0 | 1,572.0 | 1,544.0 | 1,560.0 | 1,560.0 | 1,275,700 |
| 2023/01/17 | 1,547.0 | 1,561.0 | 1,545.0 | 1,557.0 | 1,557.0 | 744,000 |
| 2023/01/16 | 1,560.0 | 1,568.0 | 1,533.0 | 1,540.0 | 1,540.0 | 1,901,400 |
| 2023/01/13 | 1,570.0 | 1,584.0 | 1,570.0 | 1,577.0 | 1,577.0 | 1,078,300 |
| 2023/01/12 | 1,573.0 | 1,583.0 | 1,571.0 | 1,580.0 | 1,580.0 | 797,100 |
| 2023/01/11 | 1,571.0 | 1,586.0 | 1,563.0 | 1,584.0 | 1,584.0 | 1,158,900 |
| 2023/01/10 | 1,591.0 | 1,600.0 | 1,571.0 | 1,579.0 | 1,579.0 | 1,122,200 |
| 2023/01/06 | 1,568.0 | 1,587.0 | 1,568.0 | 1,573.0 | 1,573.0 | 1,376,200 |
| 2023/01/05 | 1,546.0 | 1,566.0 | 1,543.0 | 1,563.0 | 1,563.0 | 763,800 |
| 2023/01/04 | 1,552.0 | 1,555.0 | 1,536.0 | 1,547.0 | 1,547.0 | 1,313,400 |
| 2022/12/30 | 1,569.0 | 1,585.0 | 1,569.0 | 1,570.0 | 1,570.0 | 667,400 |
| 2022/12/29 | 1,579.0 | 1,580.0 | 1,565.0 | 1,575.0 | 1,575.0 | 704,400 |
| 2022/12/28 | 1,579.0 | 1,591.0 | 1,576.0 | 1,591.0 | 1,591.0 | 699,500 |
| 2022/12/27 | 1,587.0 | 1,593.0 | 1,577.0 | 1,579.0 | 1,579.0 | 477,800 |
| 2022/12/26 | 1,572.0 | 1,582.0 | 1,570.0 | 1,582.0 | 1,582.0 | 542,400 |
| 2022/12/23 | 1,560.0 | 1,573.0 | 1,554.0 | 1,565.0 | 1,565.0 | 650,400 |
| 2022/12/22 | 1,570.0 | 1,578.0 | 1,564.0 | 1,570.0 | 1,570.0 | 1,046,700 |
| 2022/12/21 | 1,589.0 | 1,591.0 | 1,562.0 | 1,564.0 | 1,564.0 | 1,007,700 |
おすすめ条件でスクリーニングされた銘柄を見る
東ソーの取引履歴を振り返りませんか？
東ソー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。
