6,999円
東洋合成工業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) |
|---|---|---|---|---|---|---|
| 2024/06/20 | 9,710.0 | 10,000.0 | 9,520.0 | 9,950.0 | 9,950.0 | 159,700 |
| 2024/06/19 | 9,520.0 | 9,640.0 | 9,340.0 | 9,430.0 | 9,430.0 | 21,900 |
| 2024/06/18 | 9,270.0 | 9,630.0 | 9,270.0 | 9,410.0 | 9,410.0 | 28,000 |
| 2024/06/17 | 9,270.0 | 9,510.0 | 9,250.0 | 9,400.0 | 9,400.0 | 27,100 |
| 2024/06/14 | 9,410.0 | 9,580.0 | 9,270.0 | 9,340.0 | 9,340.0 | 27,800 |
| 2024/06/13 | 9,490.0 | 9,630.0 | 9,290.0 | 9,320.0 | 9,320.0 | 35,900 |
| 2024/06/12 | 9,380.0 | 9,460.0 | 9,300.0 | 9,400.0 | 9,400.0 | 11,800 |
| 2024/06/11 | 9,540.0 | 9,570.0 | 9,370.0 | 9,380.0 | 9,380.0 | 27,800 |
| 2024/06/10 | 9,330.0 | 9,520.0 | 9,150.0 | 9,470.0 | 9,470.0 | 46,600 |
| 2024/06/07 | 8,600.0 | 9,390.0 | 8,530.0 | 9,320.0 | 9,320.0 | 79,800 |
| 2024/06/06 | 8,900.0 | 8,910.0 | 8,650.0 | 8,650.0 | 8,650.0 | 54,200 |
| 2024/06/05 | 8,980.0 | 9,050.0 | 8,770.0 | 8,790.0 | 8,790.0 | 31,100 |
| 2024/06/04 | 9,000.0 | 9,220.0 | 9,000.0 | 9,000.0 | 9,000.0 | 33,200 |
| 2024/06/03 | 9,310.0 | 9,360.0 | 9,140.0 | 9,160.0 | 9,160.0 | 41,200 |
| 2024/05/31 | 8,990.0 | 9,220.0 | 8,860.0 | 9,170.0 | 9,170.0 | 51,400 |
| 2024/05/30 | 8,930.0 | 8,990.0 | 8,790.0 | 8,990.0 | 8,990.0 | 40,700 |
| 2024/05/29 | 9,210.0 | 9,310.0 | 9,150.0 | 9,150.0 | 9,150.0 | 24,200 |
| 2024/05/28 | 9,310.0 | 9,370.0 | 9,110.0 | 9,250.0 | 9,250.0 | 35,000 |
| 2024/05/27 | 9,150.0 | 9,410.0 | 9,140.0 | 9,310.0 | 9,310.0 | 40,300 |
| 2024/05/24 | 9,290.0 | 9,420.0 | 9,120.0 | 9,140.0 | 9,140.0 | 72,000 |
おすすめ条件でスクリーニングされた銘柄を見る
東洋合成工業の取引履歴を振り返りませんか？
東洋合成工業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。
