6,998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) |
|---|---|---|---|---|---|---|
| 2025/10/08 | 6,800.0 | 6,850.0 | 6,650.0 | 6,750.0 | 6,750.0 | 61,500 |
| 2025/10/07 | 6,790.0 | 6,880.0 | 6,730.0 | 6,800.0 | 6,800.0 | 37,900 |
| 2025/10/06 | 6,620.0 | 6,750.0 | 6,610.0 | 6,690.0 | 6,690.0 | 43,100 |
| 2025/10/03 | 6,570.0 | 6,600.0 | 6,400.0 | 6,520.0 | 6,520.0 | 34,500 |
| 2025/10/02 | 6,440.0 | 6,520.0 | 6,300.0 | 6,470.0 | 6,470.0 | 65,800 |
| 2025/10/01 | 6,170.0 | 6,230.0 | 6,080.0 | 6,140.0 | 6,140.0 | 61,200 |
| 2025/09/30 | 6,620.0 | 6,650.0 | 6,260.0 | 6,270.0 | 6,270.0 | 59,000 |
| 2025/09/29 | 6,550.0 | 6,690.0 | 6,460.0 | 6,570.0 | 6,570.0 | 64,900 |
| 2025/09/26 | 6,700.0 | 6,840.0 | 6,490.0 | 6,600.0 | 6,600.0 | 87,200 |
| 2025/09/25 | 6,870.0 | 6,970.0 | 6,740.0 | 6,790.0 | 6,790.0 | 74,500 |
| 2025/09/24 | 6,590.0 | 6,910.0 | 6,550.0 | 6,840.0 | 6,840.0 | 105,300 |
| 2025/09/22 | 6,600.0 | 6,730.0 | 6,520.0 | 6,640.0 | 6,640.0 | 94,200 |
| 2025/09/19 | 6,490.0 | 6,600.0 | 6,290.0 | 6,510.0 | 6,510.0 | 134,300 |
| 2025/09/18 | 6,130.0 | 6,240.0 | 5,980.0 | 6,220.0 | 6,220.0 | 104,600 |
| 2025/09/17 | 5,950.0 | 6,090.0 | 5,860.0 | 6,040.0 | 6,040.0 | 76,400 |
| 2025/09/16 | 5,670.0 | 5,950.0 | 5,670.0 | 5,900.0 | 5,900.0 | 79,800 |
| 2025/09/12 | 5,600.0 | 5,670.0 | 5,510.0 | 5,610.0 | 5,610.0 | 98,000 |
| 2025/09/11 | 5,500.0 | 5,640.0 | 5,460.0 | 5,560.0 | 5,560.0 | 106,500 |
| 2025/09/10 | 5,430.0 | 5,530.0 | 5,400.0 | 5,410.0 | 5,410.0 | 28,200 |
| 2025/09/09 | 5,330.0 | 5,420.0 | 5,320.0 | 5,410.0 | 5,410.0 | 58,900 |
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。
