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) |
|---|---|---|---|---|---|---|
| 2022/10/24 | 7,400.0 | 7,720.0 | 7,330.0 | 7,450.0 | 7,450.0 | 99,200 |
| 2022/10/21 | 6,860.0 | 7,200.0 | 6,790.0 | 7,180.0 | 7,180.0 | 57,600 |
| 2022/10/20 | 6,660.0 | 6,940.0 | 6,660.0 | 6,770.0 | 6,770.0 | 27,100 |
| 2022/10/19 | 6,760.0 | 6,970.0 | 6,740.0 | 6,740.0 | 6,740.0 | 34,800 |
| 2022/10/18 | 6,400.0 | 6,730.0 | 6,400.0 | 6,660.0 | 6,660.0 | 33,900 |
| 2022/10/17 | 6,370.0 | 6,500.0 | 6,240.0 | 6,300.0 | 6,300.0 | 28,700 |
| 2022/10/14 | 6,680.0 | 6,700.0 | 6,460.0 | 6,470.0 | 6,470.0 | 27,700 |
| 2022/10/13 | 6,570.0 | 6,570.0 | 6,400.0 | 6,450.0 | 6,450.0 | 19,400 |
| 2022/10/12 | 6,700.0 | 6,760.0 | 6,520.0 | 6,550.0 | 6,550.0 | 27,500 |
| 2022/10/11 | 6,660.0 | 6,770.0 | 6,520.0 | 6,680.0 | 6,680.0 | 28,400 |
| 2022/10/07 | 6,820.0 | 6,930.0 | 6,750.0 | 6,790.0 | 6,790.0 | 42,500 |
| 2022/10/06 | 6,680.0 | 7,210.0 | 6,640.0 | 7,070.0 | 7,070.0 | 73,900 |
| 2022/10/05 | 6,850.0 | 6,900.0 | 6,670.0 | 6,680.0 | 6,680.0 | 32,000 |
| 2022/10/04 | 6,920.0 | 6,980.0 | 6,620.0 | 6,750.0 | 6,750.0 | 46,700 |
| 2022/10/03 | 6,290.0 | 6,720.0 | 6,270.0 | 6,720.0 | 6,720.0 | 67,400 |
| 2022/09/30 | 6,640.0 | 6,660.0 | 6,170.0 | 6,350.0 | 6,350.0 | 79,200 |
| 2022/09/29 | 7,070.0 | 7,090.0 | 6,660.0 | 6,760.0 | 6,760.0 | 38,700 |
| 2022/09/28 | 7,100.0 | 7,120.0 | 6,850.0 | 6,950.0 | 6,950.0 | 35,800 |
| 2022/09/27 | 7,380.0 | 7,400.0 | 7,070.0 | 7,070.0 | 7,070.0 | 37,300 |
| 2022/09/26 | 7,360.0 | 7,420.0 | 7,130.0 | 7,310.0 | 7,310.0 | 49,800 |
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。
