7,287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) |
|---|---|---|---|---|---|---|
| 2022/03/01 | 9,580.0 | 9,750.0 | 9,470.0 | 9,610.0 | 9,610.0 | 68,300 |
| 2022/02/28 | 9,460.0 | 9,550.0 | 9,160.0 | 9,460.0 | 9,460.0 | 85,900 |
| 2022/02/25 | 9,360.0 | 9,480.0 | 9,160.0 | 9,460.0 | 9,460.0 | 75,400 |
| 2022/02/24 | 9,360.0 | 9,360.0 | 8,910.0 | 9,100.0 | 9,100.0 | 135,300 |
| 2022/02/22 | 9,600.0 | 9,900.0 | 9,460.0 | 9,510.0 | 9,510.0 | 94,200 |
| 2022/02/21 | 10,060.0 | 10,100.0 | 9,500.0 | 10,050.0 | 10,050.0 | 132,400 |
| 2022/02/18 | 10,460.0 | 10,510.0 | 10,060.0 | 10,510.0 | 10,510.0 | 93,600 |
| 2022/02/17 | 11,180.0 | 11,250.0 | 10,850.0 | 10,860.0 | 10,860.0 | 36,400 |
| 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 |
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。
