7,293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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 7,820.0 | 7,820.0 | 7,520.0 | 7,530.0 | 7,530.0 | 56,600 |
| 2022/12/20 | 8,010.0 | 8,110.0 | 7,740.0 | 7,840.0 | 7,840.0 | 53,300 |
| 2022/12/19 | 8,210.0 | 8,210.0 | 8,030.0 | 8,130.0 | 8,130.0 | 43,700 |
| 2022/12/16 | 8,290.0 | 8,360.0 | 8,250.0 | 8,250.0 | 8,250.0 | 35,600 |
| 2022/12/15 | 8,670.0 | 8,690.0 | 8,390.0 | 8,500.0 | 8,500.0 | 50,900 |
| 2022/12/14 | 8,800.0 | 8,820.0 | 8,670.0 | 8,670.0 | 8,670.0 | 33,900 |
| 2022/12/13 | 8,920.0 | 8,980.0 | 8,670.0 | 8,690.0 | 8,690.0 | 38,300 |
| 2022/12/12 | 8,850.0 | 8,980.0 | 8,770.0 | 8,770.0 | 8,770.0 | 31,200 |
| 2022/12/09 | 9,290.0 | 9,290.0 | 8,850.0 | 8,980.0 | 8,980.0 | 78,700 |
| 2022/12/08 | 9,020.0 | 9,040.0 | 8,720.0 | 9,000.0 | 9,000.0 | 56,300 |
| 2022/12/07 | 9,560.0 | 9,640.0 | 8,960.0 | 9,000.0 | 9,000.0 | 169,800 |
| 2022/12/06 | 9,740.0 | 9,750.0 | 9,480.0 | 9,690.0 | 9,690.0 | 47,000 |
| 2022/12/05 | 9,600.0 | 9,800.0 | 9,560.0 | 9,660.0 | 9,660.0 | 63,400 |
| 2022/12/02 | 9,680.0 | 9,990.0 | 9,590.0 | 9,600.0 | 9,600.0 | 102,900 |
| 2022/12/01 | 9,520.0 | 9,880.0 | 9,400.0 | 9,660.0 | 9,660.0 | 134,400 |
| 2022/11/30 | 8,930.0 | 9,050.0 | 8,690.0 | 8,930.0 | 8,930.0 | 58,000 |
| 2022/11/29 | 8,940.0 | 9,160.0 | 8,790.0 | 8,890.0 | 8,890.0 | 64,500 |
| 2022/11/28 | 8,990.0 | 9,180.0 | 8,800.0 | 9,090.0 | 9,090.0 | 52,000 |
| 2022/11/25 | 9,650.0 | 9,770.0 | 9,130.0 | 9,230.0 | 9,230.0 | 81,500 |
| 2022/11/24 | 8,900.0 | 9,380.0 | 8,900.0 | 9,370.0 | 9,370.0 | 93,600 |
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。
