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) |
|---|---|---|---|---|---|---|
| 2021/11/30 | 17,630.0 | 17,950.0 | 17,100.0 | 17,240.0 | 17,240.0 | 77,400 |
| 2021/11/29 | 16,610.0 | 17,740.0 | 16,600.0 | 17,230.0 | 17,230.0 | 50,100 |
| 2021/11/26 | 17,870.0 | 17,870.0 | 17,200.0 | 17,490.0 | 17,490.0 | 37,800 |
| 2021/11/25 | 18,080.0 | 18,230.0 | 17,720.0 | 17,980.0 | 17,980.0 | 23,000 |
| 2021/11/24 | 18,990.0 | 18,990.0 | 17,810.0 | 18,050.0 | 18,050.0 | 63,300 |
| 2021/11/22 | 18,550.0 | 19,270.0 | 18,550.0 | 19,010.0 | 19,010.0 | 46,400 |
| 2021/11/19 | 18,600.0 | 19,130.0 | 18,540.0 | 18,670.0 | 18,670.0 | 54,100 |
| 2021/11/18 | 18,820.0 | 18,940.0 | 18,510.0 | 18,510.0 | 18,510.0 | 41,700 |
| 2021/11/17 | 18,890.0 | 19,180.0 | 18,550.0 | 19,010.0 | 19,010.0 | 47,500 |
| 2021/11/16 | 18,490.0 | 18,850.0 | 18,160.0 | 18,670.0 | 18,670.0 | 44,600 |
| 2021/11/15 | 18,150.0 | 18,300.0 | 17,920.0 | 18,150.0 | 18,150.0 | 46,100 |
| 2021/11/12 | 17,500.0 | 18,130.0 | 17,500.0 | 18,050.0 | 18,050.0 | 39,400 |
| 2021/11/11 | 17,580.0 | 17,660.0 | 17,040.0 | 17,500.0 | 17,500.0 | 50,600 |
| 2021/11/10 | 17,220.0 | 17,590.0 | 16,710.0 | 17,310.0 | 17,310.0 | 41,400 |
| 2021/11/09 | 17,320.0 | 17,850.0 | 16,970.0 | 17,020.0 | 17,020.0 | 44,900 |
| 2021/11/08 | 16,230.0 | 18,360.0 | 16,110.0 | 17,500.0 | 17,500.0 | 210,800 |
| 2021/11/05 | 18,550.0 | 19,210.0 | 18,210.0 | 18,230.0 | 18,230.0 | 88,100 |
| 2021/11/04 | 17,950.0 | 18,540.0 | 17,720.0 | 18,260.0 | 18,260.0 | 114,600 |
| 2021/11/02 | 17,010.0 | 17,670.0 | 16,790.0 | 17,500.0 | 17,500.0 | 87,300 |
| 2021/11/01 | 16,100.0 | 17,120.0 | 16,090.0 | 16,610.0 | 16,610.0 | 127,300 |
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。
