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) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 8,680.0 | 8,800.0 | 8,560.0 | 8,720.0 | 8,720.0 | 38,000 |
| 2022/11/21 | 8,580.0 | 8,600.0 | 8,340.0 | 8,560.0 | 8,560.0 | 24,000 |
| 2022/11/18 | 8,750.0 | 8,780.0 | 8,350.0 | 8,390.0 | 8,390.0 | 53,000 |
| 2022/11/17 | 8,780.0 | 8,850.0 | 8,550.0 | 8,600.0 | 8,600.0 | 47,500 |
| 2022/11/16 | 9,200.0 | 9,210.0 | 8,900.0 | 8,930.0 | 8,930.0 | 55,700 |
| 2022/11/15 | 8,880.0 | 9,100.0 | 8,660.0 | 9,080.0 | 9,080.0 | 71,800 |
| 2022/11/14 | 8,800.0 | 9,220.0 | 8,790.0 | 8,990.0 | 8,990.0 | 116,500 |
| 2022/11/11 | 8,180.0 | 9,040.0 | 8,120.0 | 8,720.0 | 8,720.0 | 238,900 |
| 2022/11/10 | 7,520.0 | 8,060.0 | 7,380.0 | 7,800.0 | 7,800.0 | 137,100 |
| 2022/11/09 | 7,800.0 | 8,100.0 | 7,720.0 | 7,820.0 | 7,820.0 | 90,000 |
| 2022/11/08 | 7,440.0 | 7,690.0 | 7,380.0 | 7,650.0 | 7,650.0 | 43,000 |
| 2022/11/07 | 7,380.0 | 7,420.0 | 7,310.0 | 7,380.0 | 7,380.0 | 18,100 |
| 2022/11/04 | 7,360.0 | 7,360.0 | 7,210.0 | 7,290.0 | 7,290.0 | 27,300 |
| 2022/11/02 | 7,620.0 | 7,620.0 | 7,400.0 | 7,480.0 | 7,480.0 | 18,500 |
| 2022/11/01 | 7,660.0 | 7,660.0 | 7,500.0 | 7,500.0 | 7,500.0 | 31,800 |
| 2022/10/31 | 7,600.0 | 7,760.0 | 7,570.0 | 7,660.0 | 7,660.0 | 30,600 |
| 2022/10/28 | 7,510.0 | 7,620.0 | 7,410.0 | 7,450.0 | 7,450.0 | 26,200 |
| 2022/10/27 | 7,700.0 | 7,750.0 | 7,550.0 | 7,570.0 | 7,570.0 | 34,200 |
| 2022/10/26 | 7,820.0 | 8,020.0 | 7,710.0 | 7,750.0 | 7,750.0 | 70,400 |
| 2022/10/25 | 7,550.0 | 7,680.0 | 7,410.0 | 7,580.0 | 7,580.0 | 62,900 |
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。
