7,286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) |
|---|---|---|---|---|---|---|
| 2021/06/04 | 12,000.0 | 12,090.0 | 11,760.0 | 12,070.0 | 12,070.0 | 26,600 |
| 2021/06/03 | 11,360.0 | 12,140.0 | 11,360.0 | 12,110.0 | 12,110.0 | 59,100 |
| 2021/06/02 | 11,160.0 | 11,490.0 | 10,950.0 | 11,490.0 | 11,490.0 | 43,700 |
| 2021/06/01 | 11,690.0 | 11,690.0 | 11,020.0 | 11,070.0 | 11,070.0 | 74,200 |
| 2021/05/31 | 11,420.0 | 11,780.0 | 11,130.0 | 11,640.0 | 11,640.0 | 105,300 |
| 2021/05/28 | 11,600.0 | 11,730.0 | 11,390.0 | 11,390.0 | 11,390.0 | 28,800 |
| 2021/05/27 | 11,740.0 | 11,740.0 | 11,410.0 | 11,580.0 | 11,580.0 | 27,400 |
| 2021/05/26 | 11,450.0 | 11,740.0 | 11,360.0 | 11,700.0 | 11,700.0 | 20,200 |
| 2021/05/25 | 11,780.0 | 11,840.0 | 11,410.0 | 11,450.0 | 11,450.0 | 33,300 |
| 2021/05/24 | 11,330.0 | 11,610.0 | 11,210.0 | 11,500.0 | 11,500.0 | 40,400 |
| 2021/05/21 | 11,290.0 | 11,850.0 | 11,160.0 | 11,630.0 | 11,630.0 | 111,200 |
| 2021/05/20 | 10,080.0 | 10,830.0 | 10,080.0 | 10,750.0 | 10,750.0 | 77,600 |
| 2021/05/19 | 10,090.0 | 10,320.0 | 10,000.0 | 10,080.0 | 10,080.0 | 36,000 |
| 2021/05/18 | 10,200.0 | 10,500.0 | 10,070.0 | 10,330.0 | 10,330.0 | 50,500 |
| 2021/05/17 | 10,880.0 | 10,910.0 | 10,420.0 | 10,500.0 | 10,500.0 | 29,600 |
| 2021/05/14 | 10,970.0 | 11,240.0 | 10,580.0 | 10,800.0 | 10,800.0 | 47,800 |
| 2021/05/13 | 10,700.0 | 11,290.0 | 10,640.0 | 10,840.0 | 10,840.0 | 65,600 |
| 2021/05/12 | 11,550.0 | 12,000.0 | 11,140.0 | 11,290.0 | 11,290.0 | 108,900 |
| 2021/05/11 | 12,300.0 | 12,300.0 | 11,440.0 | 11,540.0 | 11,540.0 | 57,400 |
| 2021/05/10 | 12,570.0 | 12,690.0 | 12,360.0 | 12,430.0 | 12,430.0 | 26,400 |
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。
