7,294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) |
|---|---|---|---|---|---|---|
| 2022/01/28 | 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 |
| 2022/01/18 | 12,370.0 | 12,660.0 | 12,050.0 | 12,500.0 | 12,500.0 | 60,300 |
| 2022/01/17 | 12,350.0 | 12,540.0 | 12,010.0 | 12,370.0 | 12,370.0 | 78,100 |
| 2022/01/14 | 13,020.0 | 13,040.0 | 12,520.0 | 12,620.0 | 12,620.0 | 108,100 |
| 2022/01/13 | 14,240.0 | 14,240.0 | 13,280.0 | 13,300.0 | 13,300.0 | 58,800 |
| 2022/01/12 | 14,010.0 | 14,100.0 | 13,500.0 | 14,000.0 | 14,000.0 | 109,300 |
| 2022/01/11 | 14,200.0 | 14,270.0 | 13,590.0 | 13,900.0 | 13,900.0 | 71,500 |
| 2022/01/07 | 14,510.0 | 14,770.0 | 13,890.0 | 14,070.0 | 14,070.0 | 80,000 |
| 2022/01/06 | 14,770.0 | 14,880.0 | 14,410.0 | 14,460.0 | 14,460.0 | 64,200 |
| 2022/01/05 | 15,350.0 | 15,480.0 | 15,150.0 | 15,170.0 | 15,170.0 | 53,600 |
| 2022/01/04 | 15,890.0 | 16,110.0 | 15,570.0 | 15,740.0 | 15,740.0 | 54,300 |
| 2021/12/30 | 15,690.0 | 15,730.0 | 15,040.0 | 15,630.0 | 15,630.0 | 65,100 |
| 2021/12/29 | 16,790.0 | 16,810.0 | 15,530.0 | 15,690.0 | 15,690.0 | 126,200 |
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。
