7,110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) |
|---|---|---|---|---|---|---|
| 2024/07/05 | 10,150.0 | 10,240.0 | 10,050.0 | 10,110.0 | 10,110.0 | 24,600 |
| 2024/07/04 | 9,970.0 | 10,280.0 | 9,920.0 | 10,120.0 | 10,120.0 | 36,300 |
| 2024/07/03 | 9,910.0 | 10,180.0 | 9,860.0 | 9,960.0 | 9,960.0 | 59,200 |
| 2024/07/02 | 10,000.0 | 10,070.0 | 9,760.0 | 9,940.0 | 9,940.0 | 44,600 |
| 2024/07/01 | 10,230.0 | 10,230.0 | 9,960.0 | 10,010.0 | 10,010.0 | 37,500 |
| 2024/06/28 | 10,230.0 | 10,230.0 | 10,020.0 | 10,120.0 | 10,120.0 | 30,200 |
| 2024/06/27 | 9,950.0 | 10,270.0 | 9,950.0 | 10,230.0 | 10,230.0 | 80,000 |
| 2024/06/26 | 9,450.0 | 10,000.0 | 9,450.0 | 10,000.0 | 10,000.0 | 82,800 |
| 2024/06/25 | 9,630.0 | 9,650.0 | 9,310.0 | 9,340.0 | 9,340.0 | 29,500 |
| 2024/06/24 | 9,490.0 | 9,700.0 | 9,370.0 | 9,610.0 | 9,610.0 | 42,100 |
| 2024/06/21 | 9,650.0 | 9,730.0 | 9,460.0 | 9,550.0 | 9,550.0 | 49,200 |
| 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 |
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。
