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) |
|---|---|---|---|---|---|---|
| 2021/10/01 | 14,940.0 | 15,090.0 | 14,260.0 | 14,640.0 | 14,640.0 | 41,800 |
| 2021/09/30 | 15,700.0 | 15,700.0 | 14,890.0 | 14,980.0 | 14,980.0 | 90,800 |
| 2021/09/29 | 15,730.0 | 15,990.0 | 15,200.0 | 15,550.0 | 15,550.0 | 84,600 |
| 2021/09/28 | 16,830.0 | 16,900.0 | 16,300.0 | 16,540.0 | 16,540.0 | 54,200 |
| 2021/09/27 | 17,060.0 | 17,180.0 | 16,720.0 | 17,130.0 | 17,130.0 | 24,300 |
| 2021/09/24 | 17,800.0 | 17,810.0 | 17,010.0 | 17,060.0 | 17,060.0 | 32,300 |
| 2021/09/22 | 17,350.0 | 17,530.0 | 16,990.0 | 17,320.0 | 17,320.0 | 28,600 |
| 2021/09/21 | 16,620.0 | 17,300.0 | 16,610.0 | 17,290.0 | 17,290.0 | 22,400 |
| 2021/09/17 | 17,000.0 | 17,580.0 | 17,000.0 | 17,400.0 | 17,400.0 | 42,800 |
| 2021/09/16 | 17,610.0 | 17,790.0 | 16,970.0 | 17,100.0 | 17,100.0 | 37,400 |
| 2021/09/15 | 17,100.0 | 17,510.0 | 17,100.0 | 17,430.0 | 17,430.0 | 25,200 |
| 2021/09/14 | 17,120.0 | 17,550.0 | 16,850.0 | 17,370.0 | 17,370.0 | 41,600 |
| 2021/09/13 | 17,280.0 | 17,400.0 | 16,700.0 | 16,850.0 | 16,850.0 | 32,800 |
| 2021/09/10 | 16,610.0 | 17,200.0 | 16,550.0 | 17,200.0 | 17,200.0 | 65,800 |
| 2021/09/09 | 17,010.0 | 17,100.0 | 16,360.0 | 16,610.0 | 16,610.0 | 86,300 |
| 2021/09/08 | 17,420.0 | 17,470.0 | 17,080.0 | 17,150.0 | 17,150.0 | 55,600 |
| 2021/09/07 | 17,500.0 | 17,620.0 | 16,930.0 | 17,500.0 | 17,500.0 | 85,300 |
| 2021/09/06 | 17,500.0 | 18,290.0 | 17,390.0 | 17,470.0 | 17,470.0 | 153,600 |
| 2021/09/03 | 15,600.0 | 17,150.0 | 15,420.0 | 16,930.0 | 16,930.0 | 149,400 |
| 2021/09/02 | 15,650.0 | 15,700.0 | 15,320.0 | 15,610.0 | 15,610.0 | 32,600 |
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。
