6,671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) |
|---|---|---|---|---|---|---|
| 2021/07/20 | 11,710.0 | 11,890.0 | 11,490.0 | 11,520.0 | 11,520.0 | 32,700 |
| 2021/07/19 | 12,160.0 | 12,160.0 | 11,750.0 | 11,870.0 | 11,870.0 | 46,400 |
| 2021/07/16 | 12,380.0 | 12,480.0 | 12,150.0 | 12,210.0 | 12,210.0 | 30,100 |
| 2021/07/15 | 12,860.0 | 12,910.0 | 12,400.0 | 12,410.0 | 12,410.0 | 56,400 |
| 2021/07/14 | 12,950.0 | 13,270.0 | 12,860.0 | 12,950.0 | 12,950.0 | 19,900 |
| 2021/07/13 | 13,400.0 | 13,400.0 | 12,940.0 | 13,200.0 | 13,200.0 | 38,100 |
| 2021/07/12 | 12,910.0 | 13,260.0 | 12,820.0 | 13,190.0 | 13,190.0 | 51,900 |
| 2021/07/09 | 12,510.0 | 12,790.0 | 12,400.0 | 12,790.0 | 12,790.0 | 38,800 |
| 2021/07/08 | 12,420.0 | 12,890.0 | 12,190.0 | 12,740.0 | 12,740.0 | 50,600 |
| 2021/07/07 | 12,500.0 | 12,790.0 | 12,300.0 | 12,500.0 | 12,500.0 | 46,500 |
| 2021/07/06 | 12,200.0 | 12,540.0 | 12,200.0 | 12,510.0 | 12,510.0 | 32,200 |
| 2021/07/05 | 12,200.0 | 12,300.0 | 12,100.0 | 12,240.0 | 12,240.0 | 16,600 |
| 2021/07/02 | 12,280.0 | 12,360.0 | 12,130.0 | 12,250.0 | 12,250.0 | 18,700 |
| 2021/07/01 | 12,460.0 | 12,660.0 | 12,190.0 | 12,290.0 | 12,290.0 | 28,300 |
| 2021/06/30 | 12,420.0 | 12,470.0 | 11,910.0 | 12,370.0 | 12,370.0 | 100,100 |
| 2021/06/29 | 12,660.0 | 12,720.0 | 12,210.0 | 12,500.0 | 12,500.0 | 35,200 |
| 2021/06/28 | 12,610.0 | 12,730.0 | 12,520.0 | 12,660.0 | 12,660.0 | 16,400 |
| 2021/06/25 | 12,800.0 | 12,870.0 | 12,560.0 | 12,600.0 | 12,600.0 | 18,900 |
| 2021/06/24 | 13,010.0 | 13,010.0 | 12,700.0 | 12,700.0 | 12,700.0 | 17,900 |
| 2021/06/23 | 13,170.0 | 13,250.0 | 12,790.0 | 12,840.0 | 12,840.0 | 28,100 |
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。
