7,291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) |
|---|---|---|---|---|---|---|
| 2022/04/27 | 9,660.0 | 9,700.0 | 9,430.0 | 9,550.0 | 9,550.0 | 45,900 |
| 2022/04/26 | 9,920.0 | 9,970.0 | 9,760.0 | 9,910.0 | 9,910.0 | 31,000 |
| 2022/04/25 | 9,620.0 | 9,920.0 | 9,620.0 | 9,860.0 | 9,860.0 | 47,400 |
| 2022/04/22 | 10,340.0 | 10,470.0 | 9,980.0 | 10,070.0 | 10,070.0 | 63,800 |
| 2022/04/21 | 10,600.0 | 10,770.0 | 10,380.0 | 10,640.0 | 10,640.0 | 48,000 |
| 2022/04/20 | 10,800.0 | 10,990.0 | 10,330.0 | 10,470.0 | 10,470.0 | 26,500 |
| 2022/04/19 | 10,590.0 | 10,700.0 | 10,480.0 | 10,600.0 | 10,600.0 | 24,800 |
| 2022/04/18 | 10,500.0 | 10,540.0 | 10,200.0 | 10,450.0 | 10,450.0 | 31,900 |
| 2022/04/15 | 10,600.0 | 10,750.0 | 10,420.0 | 10,450.0 | 10,450.0 | 37,000 |
| 2022/04/14 | 10,940.0 | 11,120.0 | 10,880.0 | 11,050.0 | 11,050.0 | 56,900 |
| 2022/04/13 | 10,440.0 | 10,780.0 | 10,400.0 | 10,770.0 | 10,770.0 | 46,700 |
| 2022/04/12 | 10,080.0 | 10,460.0 | 10,010.0 | 10,240.0 | 10,240.0 | 44,700 |
| 2022/04/11 | 10,670.0 | 10,670.0 | 10,340.0 | 10,540.0 | 10,540.0 | 50,800 |
| 2022/04/08 | 10,810.0 | 11,190.0 | 10,810.0 | 11,040.0 | 11,040.0 | 54,200 |
| 2022/04/07 | 10,600.0 | 10,820.0 | 10,460.0 | 10,660.0 | 10,660.0 | 64,300 |
| 2022/04/06 | 10,520.0 | 11,150.0 | 10,500.0 | 11,050.0 | 11,050.0 | 67,900 |
| 2022/04/05 | 11,980.0 | 11,980.0 | 11,280.0 | 11,400.0 | 11,400.0 | 122,100 |
| 2022/04/04 | 11,030.0 | 11,600.0 | 10,950.0 | 11,560.0 | 11,560.0 | 166,200 |
| 2022/04/01 | 10,780.0 | 10,850.0 | 10,610.0 | 10,800.0 | 10,800.0 | 109,400 |
| 2022/03/31 | 10,450.0 | 10,970.0 | 10,340.0 | 10,930.0 | 10,930.0 | 114,400 |
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。
