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) |
|---|---|---|---|---|---|---|
| 2021/04/05 | 13,410.0 | 13,900.0 | 13,410.0 | 13,780.0 | 13,780.0 | 39,900 |
| 2021/04/02 | 13,890.0 | 13,980.0 | 13,560.0 | 13,570.0 | 13,570.0 | 36,300 |
| 2021/04/01 | 13,700.0 | 13,880.0 | 13,300.0 | 13,600.0 | 13,600.0 | 74,400 |
| 2021/03/31 | 12,890.0 | 13,880.0 | 12,410.0 | 13,880.0 | 13,880.0 | 174,000 |
| 2021/03/30 | 11,740.0 | 13,100.0 | 11,580.0 | 12,970.0 | 12,970.0 | 149,600 |
| 2021/03/29 | 11,160.0 | 12,090.0 | 11,160.0 | 11,760.0 | 11,760.0 | 83,000 |
| 2021/03/26 | 11,190.0 | 11,190.0 | 10,800.0 | 11,020.0 | 11,020.0 | 15,600 |
| 2021/03/25 | 11,090.0 | 11,300.0 | 10,710.0 | 10,890.0 | 10,890.0 | 21,900 |
| 2021/03/24 | 11,000.0 | 11,580.0 | 10,760.0 | 10,900.0 | 10,900.0 | 54,300 |
| 2021/03/23 | 10,760.0 | 11,550.0 | 10,750.0 | 11,100.0 | 11,100.0 | 35,100 |
| 2021/03/22 | 10,720.0 | 10,950.0 | 10,670.0 | 10,670.0 | 10,670.0 | 22,500 |
| 2021/03/19 | 11,050.0 | 11,080.0 | 10,660.0 | 10,730.0 | 10,730.0 | 38,300 |
| 2021/03/18 | 10,800.0 | 11,400.0 | 10,790.0 | 11,240.0 | 11,240.0 | 61,600 |
| 2021/03/17 | 10,780.0 | 10,780.0 | 10,460.0 | 10,550.0 | 10,550.0 | 17,100 |
| 2021/03/16 | 10,400.0 | 10,640.0 | 10,390.0 | 10,540.0 | 10,540.0 | 15,800 |
| 2021/03/15 | 10,590.0 | 10,590.0 | 10,240.0 | 10,400.0 | 10,400.0 | 22,000 |
| 2021/03/12 | 10,600.0 | 10,780.0 | 10,420.0 | 10,600.0 | 10,600.0 | 26,200 |
| 2021/03/11 | 10,820.0 | 10,860.0 | 10,420.0 | 10,600.0 | 10,600.0 | 16,400 |
| 2021/03/10 | 11,090.0 | 11,090.0 | 10,650.0 | 10,820.0 | 10,820.0 | 15,600 |
| 2021/03/09 | 10,350.0 | 10,760.0 | 10,120.0 | 10,550.0 | 10,550.0 | 25,000 |
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。
