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) |
|---|---|---|---|---|---|---|
| 2021/05/07 | 12,800.0 | 13,000.0 | 12,580.0 | 12,640.0 | 12,640.0 | 19,200 |
| 2021/05/06 | 13,320.0 | 13,320.0 | 12,580.0 | 12,800.0 | 12,800.0 | 101,000 |
| 2021/04/30 | 13,070.0 | 13,690.0 | 12,910.0 | 13,620.0 | 13,620.0 | 93,500 |
| 2021/04/28 | 12,470.0 | 12,920.0 | 12,250.0 | 12,870.0 | 12,870.0 | 36,300 |
| 2021/04/27 | 12,720.0 | 12,720.0 | 12,250.0 | 12,250.0 | 12,250.0 | 24,900 |
| 2021/04/26 | 13,100.0 | 13,190.0 | 12,550.0 | 12,690.0 | 12,690.0 | 21,300 |
| 2021/04/23 | 13,000.0 | 13,320.0 | 12,800.0 | 12,910.0 | 12,910.0 | 28,800 |
| 2021/04/22 | 12,470.0 | 13,170.0 | 12,430.0 | 13,100.0 | 13,100.0 | 48,200 |
| 2021/04/21 | 12,300.0 | 12,300.0 | 12,020.0 | 12,170.0 | 12,170.0 | 14,500 |
| 2021/04/20 | 12,780.0 | 12,790.0 | 12,450.0 | 12,470.0 | 12,470.0 | 17,400 |
| 2021/04/19 | 12,670.0 | 12,860.0 | 12,480.0 | 12,810.0 | 12,810.0 | 18,200 |
| 2021/04/16 | 12,870.0 | 13,190.0 | 12,510.0 | 12,530.0 | 12,530.0 | 34,500 |
| 2021/04/15 | 12,150.0 | 12,600.0 | 12,150.0 | 12,600.0 | 12,600.0 | 27,600 |
| 2021/04/14 | 12,720.0 | 12,800.0 | 12,310.0 | 12,350.0 | 12,350.0 | 30,100 |
| 2021/04/13 | 12,440.0 | 12,770.0 | 12,200.0 | 12,590.0 | 12,590.0 | 22,200 |
| 2021/04/12 | 12,840.0 | 12,840.0 | 12,260.0 | 12,360.0 | 12,360.0 | 23,600 |
| 2021/04/09 | 13,110.0 | 13,450.0 | 12,650.0 | 12,820.0 | 12,820.0 | 39,800 |
| 2021/04/08 | 13,610.0 | 13,610.0 | 13,010.0 | 13,090.0 | 13,090.0 | 30,200 |
| 2021/04/07 | 13,450.0 | 13,680.0 | 13,240.0 | 13,420.0 | 13,420.0 | 27,800 |
| 2021/04/06 | 13,880.0 | 13,900.0 | 13,400.0 | 13,460.0 | 13,460.0 | 28,700 |
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。
