6,678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) |
|---|---|---|---|---|---|---|
| 2022/02/16 | 11,690.0 | 11,690.0 | 11,010.0 | 11,180.0 | 11,180.0 | 61,200 |
| 2022/02/15 | 11,600.0 | 11,680.0 | 11,180.0 | 11,250.0 | 11,250.0 | 53,700 |
| 2022/02/14 | 11,540.0 | 11,680.0 | 11,120.0 | 11,140.0 | 11,140.0 | 60,600 |
| 2022/02/10 | 12,320.0 | 12,550.0 | 11,820.0 | 11,900.0 | 11,900.0 | 67,900 |
| 2022/02/09 | 11,210.0 | 11,960.0 | 11,190.0 | 11,820.0 | 11,820.0 | 75,700 |
| 2022/02/08 | 10,600.0 | 11,400.0 | 10,600.0 | 11,400.0 | 11,400.0 | 111,600 |
| 2022/02/07 | 11,610.0 | 11,610.0 | 10,600.0 | 10,810.0 | 10,810.0 | 198,500 |
| 2022/02/04 | 12,960.0 | 12,960.0 | 12,250.0 | 12,480.0 | 12,480.0 | 84,900 |
| 2022/02/03 | 13,350.0 | 13,440.0 | 12,740.0 | 13,080.0 | 13,080.0 | 229,700 |
| 2022/02/02 | 12,680.0 | 12,800.0 | 12,280.0 | 12,770.0 | 12,770.0 | 41,500 |
| 2022/02/01 | 12,420.0 | 12,730.0 | 12,040.0 | 12,130.0 | 12,130.0 | 53,600 |
| 2022/01/31 | 11,740.0 | 12,270.0 | 11,740.0 | 12,080.0 | 12,080.0 | 45,300 |
| 2022/01/28 | 11,960.0 | 12,170.0 | 11,800.0 | 11,820.0 | 11,820.0 | 62,600 |
| 2022/01/27 | 12,000.0 | 12,280.0 | 11,600.0 | 11,660.0 | 11,660.0 | 110,600 |
| 2022/01/26 | 11,590.0 | 12,370.0 | 11,590.0 | 12,270.0 | 12,270.0 | 69,400 |
| 2022/01/25 | 12,120.0 | 12,120.0 | 11,610.0 | 11,740.0 | 11,740.0 | 91,000 |
| 2022/01/24 | 12,310.0 | 12,390.0 | 11,880.0 | 12,040.0 | 12,040.0 | 84,300 |
| 2022/01/21 | 12,430.0 | 12,730.0 | 12,280.0 | 12,550.0 | 12,550.0 | 141,600 |
| 2022/01/20 | 12,160.0 | 12,890.0 | 12,070.0 | 12,730.0 | 12,730.0 | 76,200 |
| 2022/01/19 | 12,200.0 | 12,560.0 | 12,150.0 | 12,430.0 | 12,430.0 | 64,200 |
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。
